Fastly, Inc. (FRA:2Y7)
Germany · Delayed Price · Currency is EUR 24.01
-1.40 (-5.51%)
At close: Mar 27, 2026
FRA:2Y7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.04 | 25.04 | 24.01 | 24.01 | 24.01 | -5.51% | 250 |
| Mar 26, 2026 | 25.55 | 25.55 | 25.41 | 25.41 | 25.41 | -1.70% | 200 |
| Mar 25, 2026 | 24.54 | 25.85 | 24.54 | 25.85 | 25.85 | 4.91% | 400 |
| Mar 24, 2026 | 25.03 | 25.03 | 24.64 | 24.64 | 24.64 | 15.25% | 150 |
| Mar 23, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.34% | - |
| Mar 20, 2026 | 22.74 | 22.74 | 21.67 | 21.67 | 21.67 | -7.87% | 100 |
| Mar 19, 2026 | 23.39 | 23.52 | 23.39 | 23.52 | 23.52 | 0.81% | 100 |
| Mar 18, 2026 | 21.04 | 23.60 | 21.04 | 23.33 | 23.33 | 15.15% | 782 |
| Mar 17, 2026 | 19.60 | 20.26 | 19.20 | 20.26 | 20.26 | 0.50% | 1,464 |
| Mar 16, 2026 | 21.81 | 22.16 | 20.16 | 20.16 | 20.16 | -7.57% | 960 |
| Mar 13, 2026 | 21.08 | 21.81 | 21.08 | 21.81 | 21.81 | 3.17% | 1,500 |
| Mar 12, 2026 | 20.71 | 21.14 | 20.71 | 21.14 | 21.14 | -2.04% | 45 |
| Mar 11, 2026 | 19.69 | 21.70 | 19.69 | 21.58 | 21.58 | 10.36% | 350 |
| Mar 10, 2026 | 18.66 | 19.56 | 18.66 | 19.56 | 19.56 | 14.76% | 1,000 |
| Mar 9, 2026 | 16.91 | 17.04 | 16.91 | 17.04 | 17.04 | -3.35% | 100 |
| Mar 6, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.95% | - |
| Mar 5, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -7.36% | - |
| Mar 4, 2026 | 17.93 | 18.49 | 17.93 | 18.49 | 18.49 | 3.27% | 100 |
| Mar 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.86% | - |
| Mar 2, 2026 | 15.66 | 17.07 | 15.66 | 17.07 | 17.07 | 12.67% | 820 |
| Feb 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -5.25% | 10 |
| Feb 26, 2026 | 15.25 | 15.99 | 15.25 | 15.99 | 15.99 | 4.78% | 1,000 |
| Feb 25, 2026 | 14.89 | 15.26 | 14.89 | 15.26 | 15.26 | 7.65% | 1,230 |
| Feb 24, 2026 | 14.39 | 14.39 | 14.18 | 14.18 | 14.18 | -2.17% | 150 |
| Feb 23, 2026 | 15.07 | 15.35 | 14.49 | 14.49 | 14.49 | -4.83% | 2,210 |
| Feb 20, 2026 | 15.41 | 15.53 | 15.23 | 15.23 | 15.23 | -4.58% | 600 |
| Feb 19, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 2.94% | - |
| Feb 18, 2026 | 14.79 | 15.50 | 14.79 | 15.50 | 15.50 | 7.64% | 129 |
| Feb 17, 2026 | 15.17 | 15.17 | 14.40 | 14.40 | 14.40 | -7.81% | 2,150 |
| Feb 16, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 3.48% | 10 |
| Feb 13, 2026 | 13.72 | 15.10 | 13.72 | 15.10 | 15.10 | 19.47% | 150 |
| Feb 12, 2026 | 10.46 | 12.64 | 10.46 | 12.64 | 12.64 | 60.42% | 2,195 |
| Feb 11, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.25% | - |
| Feb 10, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.73% | - |
| Feb 9, 2026 | 7.19 | 7.19 | 7.11 | 7.15 | 7.15 | 7.58% | 698 |
| Feb 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.43% | - |
| Feb 5, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.68% | - |
| Feb 4, 2026 | 7.45 | 7.45 | 6.91 | 6.91 | 6.91 | -12.44% | 15 |
| Feb 3, 2026 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 3.70% | 1,325 |
| Feb 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.51% | - |
| 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 |