Fastly, Inc. (FRA:2Y7)
Germany · Delayed Price · Currency is EUR 10.14
-0.06 (-0.59%)
At close: Nov 28, 2025
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.07% | - |
| Nov 26, 2025 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 2.33% | 100 |
| Nov 25, 2025 | 10.06 | 10.50 | 9.99 | 10.50 | 10.50 | 6.17% | 395 |
| Nov 24, 2025 | 9.52 | 9.89 | 9.52 | 9.89 | 9.89 | 8.63% | 3 |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.76% | - |
| Nov 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 7.10% | - |
| Nov 19, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.90% | - |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.63% | - |
| Nov 17, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.62% | - |
| Nov 14, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -4.80% | 100 |
| Nov 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.82% | - |
| Nov 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.51% | - |
| Nov 11, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 1.33% | 700 |
| Nov 10, 2025 | 10.21 | 10.21 | 10.14 | 10.14 | 10.14 | 7.96% | 1,626 |
| Nov 7, 2025 | 9.43 | 9.43 | 9.39 | 9.39 | 9.39 | 8.13% | 100 |
| Nov 6, 2025 | 8.21 | 8.69 | 8.21 | 8.69 | 8.69 | 23.28% | 600 |
| Nov 5, 2025 | 6.92 | 7.05 | 6.92 | 7.05 | 7.05 | -0.48% | 1,500 |
| Nov 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.53% | - |
| Nov 3, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.44% | - |
| Oct 31, 2025 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 3.14% | 110 |
| Oct 30, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.00% | - |
| Oct 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.73% | - |
| Oct 28, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.80% | - |
| Oct 27, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.84% | - |
| Oct 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.09% | - |
| Oct 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.49% | - |
| Oct 22, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.37% | - |
| Oct 21, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 5.22% | - |
| Oct 20, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% | - |
| Oct 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.66% | - |
| Oct 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 3.31% | 33 |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.43% | 137 |
| Oct 14, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.84% | - |
| Oct 13, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.58% | - |
| Oct 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.63% | - |
| Oct 9, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.77% | 132 |
| Oct 8, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.36% | - |
| Oct 7, 2025 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | -3.20% | 100 |
| Oct 6, 2025 | 7.53 | 7.63 | 7.53 | 7.63 | 7.63 | -1.22% | 52 |
| Oct 3, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 5.29% | - |
| Oct 2, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.16% | - |
| Oct 1, 2025 | 7.19 | 7.35 | 7.19 | 7.35 | 7.35 | -1.79% | 1,000 |
| Sep 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4.53% | - |
| Sep 29, 2025 | 7.21 | 7.21 | 7.16 | 7.16 | 7.16 | 0.48% | 100 |
| Sep 26, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.48% | - |
| Sep 25, 2025 | 7.27 | 7.27 | 7.03 | 7.16 | 7.16 | -1.16% | 788 |
| Sep 24, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.40% | - |
| Sep 23, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 1.26% | 100 |
| Sep 22, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -3.33% | - |