Fastned B.V. (FRA:FSF)
Germany · Delayed Price · Currency is EUR 20.85
+0.25 (1.21%)
At close: Nov 28, 2025
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -2.59% | 30 |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Nov 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.69% | - |
| Nov 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.43% | - |
| Nov 10, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.47% | - |
| Nov 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.47% | - |
| Nov 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.71% | - |
| Nov 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Nov 4, 2025 | 21.30 | 21.30 | 20.90 | 20.90 | 20.90 | -1.88% | 50 |
| Nov 3, 2025 | 22.10 | 22.10 | 21.30 | 21.30 | 21.30 | -3.84% | 803 |
| Oct 31, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.67% | 70 |
| Oct 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% | - |
| Oct 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.22% | - |
| Oct 28, 2025 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 0.90% | 250 |
| Oct 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | - |
| Oct 24, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | - |
| Oct 23, 2025 | 21.85 | 22.10 | 21.85 | 22.10 | 22.10 | 3.76% | 78 |
| Oct 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -6.99% | - |
| Oct 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.08% | - |
| Oct 20, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.00 | 23.35 | 23.35 | 0.86% | 600 |
| Oct 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 7.93% | - |
| Oct 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Oct 14, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.70% | - |
| Oct 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.52% | - |
| Oct 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.46% | - |
| Oct 9, 2025 | 21.40 | 21.95 | 21.40 | 21.95 | 21.95 | 1.62% | 250 |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Oct 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.91% | - |
| Oct 6, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.66% | - |
| Oct 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.20% | 265 |
| Oct 1, 2025 | 22.60 | 22.75 | 22.60 | 22.75 | 22.75 | 3.17% | 100 |
| Sep 30, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.56% | - |
| Sep 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.49% | 100 |
| Sep 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Sep 24, 2025 | 22.05 | 22.50 | 22.05 | 22.50 | 22.50 | 0.90% | - |
| Sep 23, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | -0.67% | - |