Basic-Fit N.V. (FRA:B4F)
Germany · Delayed Price · Currency is EUR 29.00
+0.42 (1.47%)
At close: Dec 19, 2025
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.47% | - |
| Dec 18, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 3.03% | - |
| Dec 17, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.64% | - |
| Dec 16, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.29% | - |
| Dec 15, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.46% | - |
| Dec 12, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.03% | - |
| Dec 11, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.65% | - |
| Dec 10, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -3.19% | - |
| Dec 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.64% | - |
| Dec 8, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.79% | - |
| Dec 5, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.90% | - |
| Dec 4, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.43% | - |
| Dec 3, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.38% | - |
| Dec 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.92% | - |
| Dec 1, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.07% | - |
| Nov 28, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 3.92% | - |
| Nov 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -2.10% | - |
| Nov 26, 2025 | 26.60 | 27.64 | 26.60 | 27.64 | 27.64 | 5.58% | 200 |
| Nov 25, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 6.86% | - |
| Nov 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.00% | - |
| Nov 20, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.13% | - |
| Nov 19, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.69% | - |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.35% | - |
| Nov 17, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.53% | - |
| Nov 14, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.17% | - |
| Nov 13, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.85% | - |
| Nov 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.51% | - |
| Nov 11, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.00% | - |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Nov 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.50% | - |
| Nov 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.42% | - |
| Nov 5, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.47% | - |
| Nov 4, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -4.46% | - |
| Nov 3, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.16% | - |
| Oct 31, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.85% | - |
| Oct 30, 2025 | 25.36 | 25.74 | 25.36 | 25.74 | 25.74 | -0.69% | 120 |
| Oct 29, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.37% | - |
| Oct 28, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -3.74% | - |
| Oct 27, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.51% | - |
| Oct 24, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.51% | - |
| Oct 23, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.88% | - |
| Oct 22, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -2.29% | - |
| Oct 21, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 3.55% | - |
| Oct 20, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 5.96% | - |
| Oct 17, 2025 | 25.36 | 25.50 | 25.36 | 25.50 | 25.50 | 3.83% | 20 |
| Oct 16, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.84% | - |
| Oct 15, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.79% | - |
| Oct 14, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.57% | - |
| Oct 13, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.41% | - |