Basic-Fit N.V. (FRA:B4F)
Germany · Delayed Price · Currency is EUR 31.78
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:07 AM CET
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | - |
| Feb 19, 2026 | 31.50 | 31.78 | 31.50 | 31.78 | 31.78 | 1.73% | 40 |
| Feb 18, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.23% | - |
| Feb 17, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.39% | - |
| Feb 16, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.39% | - |
| Feb 13, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -2.07% | - |
| Feb 12, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -2.21% | - |
| Feb 11, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.51% | - |
| Feb 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.70% | - |
| Feb 9, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.14% | - |
| Feb 6, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.06% | - |
| Feb 5, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.82% | - |
| Feb 4, 2026 | 31.54 | 31.88 | 31.54 | 31.88 | 31.88 | 0.38% | 50 |
| Feb 3, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.02% | - |
| Feb 2, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -1.19% | 350 |
| Jan 30, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -3.87% | - |
| Jan 29, 2026 | 32.86 | 33.10 | 32.86 | 33.10 | 33.10 | 2.03% | 206 |
| Jan 28, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -4.08% | - |
| Jan 27, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 10.31% | - |
| Jan 26, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -1.67% | - |
| Jan 23, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.50% | - |
| Jan 22, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.79% | - |
| Jan 21, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.17% | - |
| Jan 20, 2026 | 30.92 | 30.92 | 30.84 | 30.84 | 30.84 | 0.19% | 25 |
| Jan 19, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 4.13% | - |
| Jan 16, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.16% | - |
| Jan 15, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.55% | - |
| Jan 14, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.34% | - |
| Jan 13, 2026 | 29.66 | 29.78 | 29.66 | 29.78 | 29.78 | 0.20% | 150 |
| Jan 12, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.61% | - |
| Jan 9, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.27% | - |
| Jan 8, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.80% | - |
| Jan 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.95% | - |
| Jan 6, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.75% | - |
| Jan 5, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.30% | - |
| Jan 2, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.48% | - |
| Dec 30, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.15% | - |
| Dec 29, 2025 | 28.68 | 29.48 | 28.68 | 29.48 | 29.48 | 3.66% | 1 |
| Dec 23, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.07% | - |
| Dec 22, 2025 | 28.80 | 28.80 | 28.42 | 28.42 | 28.42 | -2.00% | 110 |
| 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% | - |