Basic-Fit N.V. (FRA:B4F)
Germany · Delayed Price · Currency is EUR 30.22
+0.46 (1.55%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:B4F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | - | -4.68% | - |
| Apr 22, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.57% | - |
| Apr 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.91% | - |
| Apr 20, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.64% | - |
| Apr 17, 2026 | 33.08 | 33.08 | 32.88 | 32.88 | 32.88 | 0.86% | 100 |
| Apr 16, 2026 | 33.86 | 33.86 | 31.30 | 32.60 | 32.60 | 5.03% | 520 |
| Apr 15, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.78% | - |
| Apr 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.72% | - |
| Apr 13, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.13% | - |
| Apr 10, 2026 | 31.58 | 31.58 | 31.30 | 31.30 | 31.30 | -0.45% | 400 |
| Apr 9, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -1.13% | - |
| Apr 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 6.71% | - |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.62% | - |
| Apr 2, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -3.16% | - |
| Apr 1, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 3.20% | - |
| Mar 31, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -2.77% | - |
| Mar 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.77% | - |
| Mar 27, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.52% | - |
| Mar 26, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 4.67% | - |
| Mar 25, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.65% | - |
| Mar 24, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 2.11% | - |
| Mar 23, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -5.13% | - |
| Mar 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.41% | - |
| Mar 19, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.06% | - |
| Mar 18, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -2.27% | - |
| Mar 17, 2026 | 30.92 | 31.76 | 30.92 | 31.76 | 31.76 | 6.01% | 420 |
| Mar 16, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.33% | - |
| Mar 13, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 6.07% | - |
| Mar 12, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -3.47% | - |
| Mar 11, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.07% | - |
| Mar 10, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.80% | - |
| Mar 9, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -2.04% | - |
| Mar 6, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.14% | - |
| Mar 5, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.78% | - |
| Mar 4, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -2.92% | - |
| Mar 3, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.57% | - |
| Mar 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Feb 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | - |
| Feb 26, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.47% | - |
| Feb 25, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.51% | - |
| Feb 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.19% | - |
| Feb 23, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.38% | - |
| 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% | - |