Fastned B.V. (FRA:FSF)
Germany · Delayed Price · Currency is EUR 21.80
-0.55 (-2.46%)
At close: Jan 30, 2026
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.46% | - |
| Jan 29, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | 35 |
| Jan 28, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.22% | 574 |
| Jan 27, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -3.66% | - |
| Jan 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.09% | - |
| Jan 23, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.46% | - |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.13% | - |
| Jan 21, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.23% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.12% | - |
| Jan 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.67% | - |
| Jan 15, 2026 | 22.70 | 22.85 | 22.40 | 22.40 | 22.40 | 0.22% | 300 |
| Jan 14, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.13% | - |
| Jan 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.67% | - |
| Jan 12, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.77% | 200 |
| Jan 9, 2026 | 21.45 | 21.65 | 21.45 | 21.65 | 21.65 | -1.37% | - |
| Jan 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Jan 7, 2026 | 21.60 | 21.95 | 21.60 | 21.95 | 21.95 | 3.54% | 5 |
| Jan 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.66% | - |
| Jan 5, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.72% | - |
| Jan 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Dec 30, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | 1.30% | 150 |
| Dec 29, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.55% | 100 |
| Dec 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% | - |
| Dec 22, 2025 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | -0.99% | 200 |
| Dec 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.74% | - |
| Dec 18, 2025 | 20.30 | 20.40 | 20.15 | 20.15 | 20.15 | -1.47% | 550 |
| Dec 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% | - |
| Dec 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Dec 12, 2025 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | -0.73% | - |
| Dec 11, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 100 |
| Dec 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.67% | - |
| Dec 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | - |
| Dec 5, 2025 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | 2.42% | 240 |
| Dec 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% | - |
| Dec 3, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% | - |
| Dec 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Dec 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.68% | - |
| Nov 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.21% | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.20% | - |
| Nov 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.48% | - |
| Nov 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 10 |
| Nov 24, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.97% | - |
| Nov 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.49% | - |
| Nov 20, 2025 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | 2.00% | 370 |
| Nov 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% | - |
| Nov 18, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -1.23% | 76 |
| Nov 17, 2025 | 20.75 | 20.75 | 20.35 | 20.35 | 20.35 | -1.45% | 15 |