Fastned B.V. (FRA:FSF)
Germany · Delayed Price · Currency is EUR 36.10
+0.60 (1.69%)
Last updated: Aug 26, 2026, 7:39 PM CET
Fastned B.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.25% | - |
| Aug 24, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.83% | - |
| Aug 21, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -1.36% | - |
| Aug 20, 2026 | 38.00 | 38.00 | 36.75 | 36.75 | 36.75 | -4.92% | 100 |
| Aug 19, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.26% | - |
| Aug 18, 2026 | 40.80 | 40.80 | 38.35 | 38.55 | 38.55 | -4.34% | 153 |
| Aug 17, 2026 | 38.00 | 40.30 | 38.00 | 40.30 | 40.30 | 6.75% | - |
| Aug 14, 2026 | 36.45 | 37.80 | 36.45 | 37.75 | 37.75 | 7.70% | 5 |
| Aug 13, 2026 | 34.50 | 35.05 | 32.10 | 35.05 | 35.05 | 9.36% | 200 |
| Aug 12, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.79% | - |
| Aug 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.16% | - |
| Aug 10, 2026 | 32.20 | 32.20 | 31.75 | 31.75 | 31.75 | -0.63% | 60 |
| Aug 7, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.47% | - |
| Aug 6, 2026 | 31.80 | 32.10 | 31.80 | 32.10 | 32.10 | 1.42% | - |
| Aug 5, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.16% | - |
| Aug 4, 2026 | 31.95 | 31.95 | 31.70 | 31.70 | 31.70 | -3.06% | 150 |
| Aug 3, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.15% | - |
| Jul 31, 2026 | 33.50 | 33.50 | 32.65 | 32.65 | 32.65 | -0.15% | 177 |
| Jul 30, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.62% | - |
| Jul 29, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 3.17% | - |
| Jul 28, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.72% | - |
| Jul 27, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 2.40% | - |
| Jul 24, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.16% | - |
| Jul 23, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.46% | - |
| Jul 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Jul 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% | - |
| Jul 20, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.57% | - |
| Jul 17, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.46% | - |
| Jul 16, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.93% | - |
| Jul 15, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.47% | - |
| Jul 14, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 5.25% | - |
| Jul 13, 2026 | 30.65 | 30.65 | 30.35 | 30.50 | 30.50 | -2.71% | 1,715 |
| Jul 10, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.95% | - |
| Jul 9, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 2.76% | - |
| Jul 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.12% | - |
| Jul 7, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.63% | - |
| Jul 6, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 5.51% | - |
| Jul 3, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 2.65% | - |
| Jul 2, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.39% | - |
| Jul 1, 2026 | 27.80 | 28.70 | 27.80 | 28.70 | 28.70 | 3.61% | - |
| Jun 30, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.36% | - |
| Jun 29, 2026 | 28.10 | 28.10 | 27.60 | 27.60 | 27.60 | -1.25% | - |
| Jun 26, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.08% | - |
| Jun 25, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.72% | - |
| Jun 24, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 3.15% | - |
| Jun 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.05% | - |
| Jun 22, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -2.11% | 150 |
| Jun 19, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.90% | - |
| Jun 18, 2026 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | -7.05% | 150 |
| Jun 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |