Fastned B.V. (FRA:FSF)
Germany · Delayed Price · Currency is EUR 27.95
+0.30 (1.08%)
At close: Jun 26, 2026
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.65% | - |
| Jun 15, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.91% | - |
| Jun 12, 2026 | 33.20 | 33.20 | 33.05 | 33.05 | 33.05 | 3.12% | 40 |
| Jun 11, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -2.29% | 80 |
| Jun 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Jun 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | 100 |
| Jun 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.30% | - |
| Jun 5, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 3.12% | - |
| Jun 4, 2026 | 34.30 | 34.30 | 33.00 | 33.60 | 33.60 | -6.15% | 428 |
| Jun 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.14% | - |
| Jun 2, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.24% | - |
| Jun 1, 2026 | 36.40 | 36.95 | 36.20 | 36.20 | 36.20 | -1.09% | 180 |
| May 29, 2026 | 35.45 | 36.60 | 35.45 | 36.60 | 36.60 | 4.27% | 80 |
| May 28, 2026 | 34.85 | 35.10 | 34.85 | 35.10 | 35.10 | 0.29% | 200 |
| May 27, 2026 | 37.45 | 37.45 | 35.00 | 35.00 | 35.00 | -6.42% | 360 |
| May 26, 2026 | 38.95 | 38.95 | 37.30 | 37.40 | 37.40 | -2.60% | 563 |
| May 25, 2026 | 36.55 | 38.40 | 36.55 | 38.40 | 38.40 | 3.78% | 125 |
| May 22, 2026 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 16.54% | 166 |
| May 21, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.47% | - |
| May 20, 2026 | 31.15 | 31.90 | 31.15 | 31.90 | 31.90 | 2.41% | 460 |
| May 19, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 2.30% | - |
| May 18, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 3.22% | - |
| May 15, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.91% | - |
| May 14, 2026 | 30.25 | 31.10 | 30.25 | 30.70 | 30.70 | 6.23% | 120 |
| May 13, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 3.96% | - |
| May 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| May 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | - |
| May 8, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -4.36% | 100 |
| May 7, 2026 | 29.15 | 29.80 | 29.15 | 29.80 | 29.80 | 2.76% | 110 |
| May 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| May 5, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | -0.53% | 102 |
| May 4, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.74% | 14 |
| Apr 30, 2026 | 29.05 | 29.15 | 29.05 | 29.15 | 29.15 | 1.22% | 90 |
| Apr 29, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | 1.05% | 90 |
| Apr 28, 2026 | 29.75 | 29.75 | 28.50 | 28.50 | 28.50 | -2.40% | 100 |
| Apr 27, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | -0.34% | 500 |
| Apr 24, 2026 | 29.30 | 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% | - |