Fastned B.V. (FRA:FSF)
Germany · Delayed Price · Currency is EUR 21.50
+0.30 (1.42%)
At close: Mar 9, 2026
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 11, 2026 | 21.35 | 21.35 | 21.10 | 21.10 | 21.10 | 0.72% | 11 |
| Feb 10, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.87% | 60 |
| Feb 9, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.67% | - |
| Feb 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Feb 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.72% | - |
| Feb 4, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.56% | - |
| Feb 3, 2026 | 21.65 | 21.65 | 21.50 | 21.50 | 21.50 | 0.23% | 650 |
| Feb 2, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.61% | - |
| 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% | - |