Fastly, Inc. (FRA:2Y7)
Germany · Delayed Price · Currency is EUR 17.27
-0.61 (-3.44%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:2Y7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.94% | - |
| Jul 24, 2026 | 16.98 | 18.05 | 16.98 | 18.05 | 18.05 | 1.66% | 3 |
| Jul 23, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.89% | - |
| Jul 22, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.75% | - |
| Jul 21, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.06% | - |
| Jul 20, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 7.60% | - |
| Jul 17, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -3.28% | - |
| Jul 16, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -4.70% | - |
| Jul 15, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 4.18% | - |
| Jul 14, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 4.08% | - |
| Jul 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.83% | - |
| Jul 10, 2026 | 17.60 | 17.84 | 17.60 | 17.84 | 17.84 | 1.74% | 172 |
| Jul 9, 2026 | 17.29 | 17.53 | 17.29 | 17.53 | 17.53 | 3.30% | 390 |
| Jul 8, 2026 | 16.14 | 16.97 | 16.14 | 16.97 | 16.97 | 5.18% | 220 |
| Jul 7, 2026 | 15.66 | 16.14 | 15.66 | 16.14 | 16.14 | 1.89% | 250 |
| Jul 6, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.44% | - |
| Jul 3, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.91% | - |
| Jul 2, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.85% | - |
| Jul 1, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.89% | - |
| Jun 30, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 4.47% | - |
| Jun 29, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 8.67% | - |
| Jun 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.57% | - |
| Jun 25, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.64% | - |
| Jun 24, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.58% | - |
| Jun 23, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -5.76% | - |
| Jun 22, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.45% | - |
| Jun 19, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.95% | - |
| Jun 18, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.87% | - |
| Jun 17, 2026 | 14.99 | 15.54 | 14.99 | 15.54 | 15.54 | -2.23% | 5,380 |
| Jun 16, 2026 | 16.02 | 16.02 | 15.89 | 15.89 | 15.89 | -0.69% | 400 |
| Jun 15, 2026 | 16.29 | 16.29 | 16.00 | 16.00 | 16.00 | -1.20% | 250 |
| Jun 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.16% | - |
| Jun 11, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.60% | - |
| Jun 10, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -4.67% | - |
| Jun 9, 2026 | 16.73 | 16.73 | 16.70 | 16.70 | 16.70 | 7.26% | 250 |
| Jun 8, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -7.79% | - |
| Jun 5, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -2.51% | - |
| Jun 4, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -3.81% | - |
| Jun 3, 2026 | 17.83 | 18.00 | 17.83 | 18.00 | 18.00 | 12.22% | 524 |
| Jun 2, 2026 | 16.04 | 16.04 | 16.00 | 16.04 | 16.04 | -1.56% | 386 |
| Jun 1, 2026 | 15.66 | 16.30 | 15.45 | 16.30 | 16.30 | 8.42% | 1,255 |
| May 29, 2026 | 14.53 | 15.03 | 14.53 | 15.03 | 15.03 | 4.78% | 100 |
| May 28, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.34% | - |
| May 27, 2026 | 15.13 | 15.45 | 14.50 | 14.84 | 14.84 | 6.00% | 414 |
| May 26, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | - | 347 |
| May 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.41% | - |
| May 22, 2026 | 14.10 | 14.10 | 13.67 | 13.67 | 13.67 | -5.98% | 200 |
| May 21, 2026 | 14.69 | 14.69 | 14.54 | 14.54 | 14.54 | 3.64% | 1,000 |
| May 20, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.34% | - |
| May 19, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.93% | - |