Fastned B.V. (FRA:FSF)
Germany · Delayed Price · Currency is EUR 33.45
+0.05 (0.15%)
Last updated: Oct 23, 2026, 10:17 AM CEST
Fastned B.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.95 | 33.45 | 32.95 | 33.45 | 33.45 | 0.15% | 60 |
| Oct 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Oct 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | - |
| Oct 20, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.82% | - |
| Oct 19, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -3.01% | - |
| Oct 16, 2026 | 36.95 | 36.95 | 36.60 | 36.60 | 36.60 | -1.48% | 500 |
| Oct 15, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -11.55% | 165 |
| Oct 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.55% | - |
| Oct 13, 2026 | 42.95 | 43.10 | 42.95 | 43.10 | 43.10 | -1.60% | 46 |
| Oct 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.15% | - |
| Oct 9, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 1.52% | - |
| Oct 8, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -3.29% | 51 |
| Oct 7, 2026 | 44.40 | 44.40 | 44.10 | 44.10 | 44.10 | -2.00% | - |
| Oct 6, 2026 | 45.80 | 46.00 | 45.00 | 45.00 | 45.00 | -0.88% | 155 |
| Oct 5, 2026 | 46.25 | 46.25 | 45.40 | 45.40 | 45.40 | -3.51% | - |
| Oct 2, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.97% | - |
| Oct 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Sep 30, 2026 | 47.10 | 47.10 | 46.40 | 46.40 | 46.40 | 0.22% | 638 |
| Sep 29, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -2.11% | - |
| Sep 28, 2026 | 45.00 | 47.30 | 45.00 | 47.30 | 47.30 | 2.83% | 30 |
| Sep 25, 2026 | 47.05 | 47.05 | 46.00 | 46.00 | 46.00 | -2.44% | 200 |
| Sep 24, 2026 | 44.15 | 47.15 | 44.15 | 47.15 | 47.15 | 5.96% | 158 |
| Sep 23, 2026 | 43.30 | 44.50 | 43.30 | 44.50 | 44.50 | 3.01% | 445 |
| Sep 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Sep 21, 2026 | 41.55 | 42.20 | 41.55 | 42.20 | 42.20 | 0.12% | 300 |
| Sep 18, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.12% | - |
| Sep 17, 2026 | 39.25 | 42.20 | 39.25 | 42.20 | 42.20 | 8.90% | 85 |
| Sep 16, 2026 | 38.50 | 38.75 | 38.50 | 38.75 | 38.75 | 0.26% | 25 |
| Sep 15, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -1.40% | - |
| Sep 14, 2026 | 39.90 | 39.90 | 38.70 | 39.20 | 39.20 | -4.16% | 58 |
| Sep 11, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.85% | - |
| Sep 10, 2026 | 42.80 | 42.80 | 41.25 | 41.25 | 41.25 | -2.37% | 117 |
| Sep 9, 2026 | 42.65 | 43.20 | 42.25 | 42.25 | 42.25 | 0.12% | 454 |
| Sep 8, 2026 | 40.65 | 42.20 | 40.65 | 42.20 | 42.20 | 3.30% | 360 |
| Sep 7, 2026 | 40.60 | 40.85 | 40.60 | 40.85 | 40.85 | 5.83% | 150 |
| Sep 4, 2026 | 37.15 | 38.60 | 37.15 | 38.60 | 38.60 | 3.62% | 540 |
| Sep 3, 2026 | 37.90 | 37.90 | 37.25 | 37.25 | 37.25 | -2.10% | - |
| Sep 2, 2026 | 37.75 | 38.05 | 37.75 | 38.05 | 38.05 | -0.26% | 185 |
| Sep 1, 2026 | 37.40 | 38.15 | 37.40 | 38.15 | 38.15 | 1.19% | 237 |
| Aug 31, 2026 | 37.55 | 37.90 | 37.55 | 37.70 | 37.70 | -0.13% | 355 |
| Aug 28, 2026 | 36.60 | 37.75 | 36.60 | 37.75 | 37.75 | 4.86% | 170 |
| Aug 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | 108 |
| Aug 26, 2026 | 35.70 | 36.10 | 35.70 | 36.10 | 36.10 | 1.69% | 3,606 |
| 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% | - |