Fastned B.V. (FRA:FSF)
Germany · Delayed Price · Currency is EUR 29.30
-0.15 (-0.51%)
Last updated: Apr 24, 2026, 8:31 AM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | - | -0.51% | - |
| Apr 23, 2026 | 29.60 | 29.60 | 29.45 | 29.45 | 29.45 | 0.86% | 348 |
| Apr 22, 2026 | 28.95 | 29.20 | 28.95 | 29.20 | 29.20 | -1.02% | 1,335 |
| Apr 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 3.51% | - |
| Apr 20, 2026 | 26.75 | 28.50 | 26.75 | 28.50 | 28.50 | 12.65% | 14 |
| Apr 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 5.86% | - |
| Apr 16, 2026 | 23.95 | 23.95 | 23.30 | 23.90 | 23.90 | -0.62% | 350 |
| Apr 15, 2026 | 23.05 | 24.05 | 23.05 | 24.05 | 24.05 | 2.56% | 100 |
| Apr 14, 2026 | 23.20 | 23.45 | 23.20 | 23.45 | 23.45 | 2.18% | 47 |
| Apr 13, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.10% | - |
| Apr 10, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 1.34% | 38 |
| Apr 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | - |
| Apr 8, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.92% | - |
| Apr 7, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.37% | 150 |
| Apr 2, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% | 50 |
| Apr 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | 10 |
| Mar 31, 2026 | 21.35 | 21.80 | 21.35 | 21.80 | 21.80 | 0.46% | 50 |
| Mar 30, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | 60 |
| Mar 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.71% | - |
| Mar 26, 2026 | 21.60 | 22.10 | 21.60 | 22.10 | 22.10 | -0.45% | 518 |
| Mar 25, 2026 | 21.75 | 22.20 | 21.75 | 22.20 | 22.20 | 3.26% | 100 |
| Mar 24, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -1.15% | - |
| Mar 23, 2026 | 21.00 | 21.75 | 21.00 | 21.75 | 21.75 | 1.40% | 500 |
| Mar 20, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.14% | - |
| Mar 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Mar 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.18% | - |
| Mar 17, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.70% | - |
| Mar 16, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% | - |
| Mar 13, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Mar 12, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.93% | - |
| Mar 11, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.23% | - |
| Mar 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 9, 2026 | 21.05 | 21.50 | 21.05 | 21.50 | 21.50 | 1.42% | 50 |
| Mar 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.71% | 250 |
| Mar 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.96% | - |
| Mar 4, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -2.34% | - |
| Mar 3, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.47% | - |
| Mar 2, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.39% | - |
| Feb 27, 2026 | 21.50 | 21.55 | 21.50 | 21.55 | 21.55 | -0.46% | - |
| Feb 26, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Feb 25, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.46% | - |
| Feb 24, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.69% | - |
| Feb 23, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.93% | 120 |
| Feb 20, 2026 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 1.65% | 24 |
| Feb 19, 2026 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | 0.71% | 320 |
| Feb 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.69% | - |
| Feb 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Feb 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% | - |
| Feb 13, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.59% | - |
| Feb 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |