Fastly, Inc. (FRA:2Y7)
Germany · Delayed Price · Currency is EUR 8.31
+0.54 (6.98%)
At close: Jan 27, 2026
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.60% | - |
| Jan 29, 2026 | 8.21 | 8.27 | 8.21 | 8.27 | 8.27 | -3.86% | 20 |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.59% | - |
| Jan 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 6.98% | - |
| Jan 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.95% | - |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.15% | - |
| Jan 22, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.74% | - |
| Jan 21, 2026 | 7.49 | 7.49 | 7.48 | 7.48 | 7.48 | -1.32% | 650 |
| Jan 20, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.71% | - |
| Jan 19, 2026 | 7.63 | 7.63 | 7.60 | 7.63 | 7.63 | -3.15% | 70 |
| Jan 16, 2026 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | 0.46% | 501 |
| Jan 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.43% | - |
| Jan 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.98% | - |
| Jan 13, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.68% | 15 |
| Jan 12, 2026 | 7.88 | 7.90 | 7.84 | 7.90 | 7.90 | -7.28% | 275 |
| Jan 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.63% | - |
| Jan 8, 2026 | 8.97 | 8.97 | 8.75 | 8.75 | 8.75 | -0.84% | 40 |
| Jan 7, 2026 | 8.57 | 8.83 | 8.57 | 8.83 | 8.83 | 1.40% | 220 |
| Jan 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.30% | - |
| Jan 5, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.51% | 100 |
| Jan 2, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.88% | - |
| Dec 30, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.94% | 120 |
| Dec 29, 2025 | 8.64 | 8.64 | 8.53 | 8.53 | 8.53 | -5.85% | 3,005 |
| Dec 23, 2025 | 9.04 | 9.06 | 9.04 | 9.06 | 9.06 | 3.78% | 245 |
| Dec 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.58% | - |
| Dec 19, 2025 | 8.73 | 8.74 | 8.68 | 8.68 | 8.68 | 1.83% | 684 |
| Dec 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.86% | 100 |
| Dec 17, 2025 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | -0.26% | 274 |
| Dec 16, 2025 | 8.68 | 8.68 | 8.60 | 8.62 | 8.62 | -4.01% | 240 |
| Dec 15, 2025 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 1.13% | 175 |
| Dec 12, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | -0.29% | 25 |
| Dec 11, 2025 | 8.88 | 8.91 | 8.88 | 8.91 | 8.91 | -4.42% | 100 |
| Dec 10, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.69% | - |
| Dec 9, 2025 | 9.68 | 9.68 | 9.58 | 9.58 | 9.58 | 5.58% | 250 |
| Dec 8, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.67% | 650 |
| Dec 5, 2025 | 9.84 | 9.86 | 9.01 | 9.01 | 9.01 | -7.25% | 1,060 |
| Dec 4, 2025 | 9.58 | 9.71 | 9.58 | 9.71 | 9.71 | -1.28% | 481 |
| Dec 3, 2025 | 10.02 | 10.02 | 9.84 | 9.84 | 9.84 | -2.86% | 60 |
| Dec 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.45% | - |
| Dec 1, 2025 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -2.49% | 35 |
| 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% | - |