Skip to main content
logo
Fastly, Inc. (FRA:2Y7)
Germany flag Germany · Delayed Price · Currency is EUR
21.39
+0.84 (4.09%)
At close: Sep 18, 2026

FRA:2Y7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202621.3921.3921.3921.3921.394.09%-
Sep 17, 202620.5520.5520.5520.5520.55-2.33%-
Sep 16, 202621.0421.0421.0421.0421.04-1.77%-
Sep 15, 202621.4221.4221.4221.4221.427.58%-
Sep 14, 202619.6319.9119.6319.9119.911.92%30
Sep 11, 202619.5419.5419.5419.5419.543.39%-
Sep 10, 202619.6019.6018.9018.9018.902.44%200
Sep 9, 202618.4518.4518.4518.4518.454.21%-
Sep 8, 202617.7017.7017.7017.7017.700.20%-
Sep 7, 202617.6717.6717.6717.6717.67-2.62%-
Sep 4, 202618.1418.1418.1418.1418.143.51%-
Sep 3, 202617.5317.5317.5317.5317.53-1.90%-
Sep 2, 202617.8717.8717.8717.8717.87-0.75%-
Sep 1, 202619.5819.5818.0018.0018.00-8.86%27
Aug 31, 202619.7519.7519.7519.7519.75-6.53%-
Aug 28, 202621.1321.1321.1321.1321.135.44%-
Aug 27, 202620.0420.0420.0420.0420.04-0.60%-
Aug 26, 202619.5920.1619.5620.1620.161.72%72
Aug 25, 202619.6919.8219.6919.8219.82-5.26%260
Aug 24, 202620.8620.9220.8620.9220.921.80%96
Aug 21, 202619.3720.5519.3720.5520.552.19%14
Aug 20, 202620.3320.3320.1120.1120.11-11.45%40
Aug 19, 202622.7122.7122.7122.7122.71-8.06%-
Aug 18, 202624.7024.7024.7024.7024.70-4.71%-
Aug 17, 202625.7625.9225.7625.9225.920.08%96
Aug 14, 202625.9025.9025.9025.9025.905.11%105
Aug 13, 202624.6724.6724.6424.6424.64-3.45%105
Aug 12, 202624.9125.5224.9125.5225.527.86%40
Aug 11, 202623.9923.9923.6623.6623.66-0.38%600
Aug 10, 202619.8223.7519.8223.7523.7516.48%329
Aug 7, 202619.8720.3919.8720.3920.39-2.39%100
Aug 6, 202621.3421.4920.8920.8920.89-2.84%145
Aug 5, 202621.5021.5021.5021.5021.507.13%-
Aug 4, 202620.0720.0720.0720.0720.07--
Aug 3, 202619.6520.0719.6520.0720.076.08%300
Jul 31, 202618.9218.9218.9218.9218.924.53%-
Jul 30, 202618.1018.1018.1018.1018.100.61%-
Jul 29, 202617.9917.9917.9917.9917.994.20%-
Jul 28, 202617.2717.2717.2717.2717.27-3.44%-
Jul 27, 202617.8817.8817.8817.8817.88-0.94%-
Jul 24, 202616.9818.0516.9818.0518.051.66%3
Jul 23, 202617.7617.7617.7617.7617.76-0.89%-
Jul 22, 202617.9217.9217.9217.9217.92-0.75%-
Jul 21, 202618.0518.0518.0518.0518.05-0.06%-
Jul 20, 202618.0618.0618.0618.0618.067.60%-
Jul 17, 202616.7916.7916.7916.7916.79-3.28%-
Jul 16, 202617.3617.3617.3617.3617.36-4.70%-
Jul 15, 202618.2118.2118.2118.2118.214.18%-
Jul 14, 202617.4817.4817.4817.4817.484.08%-
Jul 13, 202616.8016.8016.8016.8016.80-5.83%-