Fastned B.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	37.70	38.25	37.70	38.25	38.25	0.13%	-
Sep 1, 2026	37.30	38.20	37.30	38.20	38.20	2.28%	-
Aug 31, 2026	38.30	38.30	37.35	37.35	37.35	-1.19%	60
Aug 28, 2026	36.50	37.80	36.50	37.80	37.80	2.44%	270
Aug 27, 2026	36.40	36.90	36.15	36.90	36.90	2.93%	-
Aug 26, 2026	35.95	35.95	35.70	35.85	35.85	-0.83%	-
Aug 25, 2026	35.90	36.40	35.85	36.15	36.15	1.40%	-
Aug 24, 2026	36.15	36.20	35.65	35.65	35.65	-2.60%	-
Aug 21, 2026	36.80	36.90	36.60	36.60	36.60	-0.54%	-
Aug 20, 2026	38.25	38.25	36.80	36.80	36.80	-4.17%	-
Aug 19, 2026	38.35	38.40	37.45	38.40	38.40	-0.39%	-
Aug 18, 2026	40.25	40.25	38.55	38.55	38.55	-5.63%	-
Aug 17, 2026	39.45	40.85	39.45	40.85	40.85	6.24%	-
Aug 14, 2026	38.05	38.45	38.05	38.45	38.45	8.31%	-
Aug 13, 2026	32.50	35.50	32.50	35.50	35.50	9.91%	-
Aug 12, 2026	32.35	32.35	32.15	32.30	32.30	-	-
Aug 11, 2026	32.00	32.80	32.00	32.30	32.30	0.62%	-
Aug 10, 2026	32.30	32.30	32.10	32.10	32.10	-0.77%	-
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%	-