Fastned B.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	32.15	32.40	32.15	32.35	32.35	0.94%	-
Aug 6, 2026	32.00	32.50	31.95	32.05	32.05	0.79%	-
Aug 5, 2026	31.90	31.90	31.80	31.80	31.80	-	-
Aug 4, 2026	32.20	32.20	31.75	31.80	31.80	0.63%	180
Aug 3, 2026	33.15	33.15	31.60	31.60	31.60	-5.81%	-
Jul 31, 2026	33.90	33.90	33.30	33.55	33.55	-1.03%	180
Jul 30, 2026	32.90	34.10	32.90	33.90	33.90	2.26%	180
Jul 29, 2026	32.65	33.15	32.65	33.15	33.15	2.31%	-
Jul 28, 2026	31.60	32.40	31.60	32.40	32.40	0.78%	-
Jul 27, 2026	32.30	32.55	32.15	32.15	32.15	0.63%	360
Jul 24, 2026	31.45	32.50	31.45	31.95	31.95	2.08%	180
Jul 23, 2026	30.90	31.65	30.90	31.30	31.30	0.32%	-
Jul 22, 2026	30.95	31.20	30.85	31.20	31.20	-0.48%	180
Jul 21, 2026	31.35	31.35	30.90	31.35	31.35	-0.16%	-
Jul 20, 2026	31.45	31.45	31.30	31.40	31.40	-0.48%	-
Jul 17, 2026	32.00	32.00	31.40	31.55	31.55	-1.56%	-
Jul 16, 2026	32.55	32.55	31.80	32.05	32.05	-1.69%	180
Jul 15, 2026	32.45	32.60	32.30	32.60	32.60	0.62%	-
Jul 14, 2026	32.30	32.40	32.05	32.40	32.40	0.15%	-
Jul 13, 2026	30.95	32.35	30.95	32.35	32.35	4.19%	-
Jul 10, 2026	31.25	31.25	30.75	31.05	31.05	-0.96%	360
Jul 9, 2026	31.90	31.90	31.35	31.35	31.35	-0.16%	-
Jul 8, 2026	30.90	31.60	30.90	31.40	31.40	0.96%	-
Jul 7, 2026	31.35	31.35	31.05	31.10	31.10	-0.80%	-
Jul 6, 2026	30.90	31.40	30.85	31.35	31.35	1.29%	-
Jul 3, 2026	29.85	30.95	29.85	30.95	30.95	7.47%	-
Jul 2, 2026	28.25	28.80	28.00	28.80	28.80	0.52%	-
Jul 1, 2026	28.00	29.05	28.00	28.65	28.65	2.50%	-
Jun 30, 2026	27.85	27.95	27.75	27.95	27.95	0.18%	-
Jun 29, 2026	28.20	28.20	27.90	27.90	27.90	-1.41%	-
Jun 26, 2026	28.25	28.30	27.95	28.30	28.30	0.53%	-
Jun 25, 2026	28.15	28.30	28.00	28.15	28.15	0.54%	-
Jun 24, 2026	28.45	28.55	27.80	28.00	28.00	0.36%	-
Jun 23, 2026	26.65	28.35	26.65	27.90	27.90	4.10%	-
Jun 22, 2026	28.10	28.10	26.80	26.80	26.80	-4.11%	-
Jun 19, 2026	28.65	28.65	27.80	27.95	27.95	-3.79%	-
Jun 18, 2026	30.35	30.35	28.85	29.05	29.05	-4.44%	-
Jun 17, 2026	31.45	31.55	30.40	30.40	30.40	-4.25%	28
Jun 16, 2026	32.35	32.35	31.45	31.75	31.75	-2.01%	229
Jun 15, 2026	33.35	33.35	32.40	32.40	32.40	-2.26%	-
Jun 12, 2026	33.70	33.70	33.15	33.15	33.15	-0.75%	-
Jun 11, 2026	31.70	33.40	31.70	33.40	33.40	2.77%	-
Jun 10, 2026	33.00	33.00	32.40	32.50	32.50	-2.84%	-
Jun 9, 2026	33.35	33.60	33.35	33.45	33.45	-1.04%	-
Jun 8, 2026	33.55	34.00	33.55	33.80	33.80	-0.59%	-
Jun 5, 2026	34.15	35.25	34.00	34.00	34.00	-0.29%	-
Jun 4, 2026	34.55	34.55	33.50	34.10	34.10	-1.45%	229
Jun 3, 2026	35.90	35.90	34.60	34.60	34.60	-4.16%	-
Jun 2, 2026	36.30	36.50	36.10	36.10	36.10	0.56%	-
Jun 1, 2026	36.10	36.90	35.90	35.90	35.90	-1.51%	-