Basic-Fit N.V. (FRA:B4F)
Germany · Delayed Price · Currency is EUR 32.86
+0.42 (1.29%)
Last updated: Jan 29, 2026, 8:03 AM CET
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |