Fastned B.V. (VIE:FSTN)
Austria · Delayed Price · Currency is EUR 42.70
-1.80 (-4.04%)
At close: Oct 8, 2026
Fastned B.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 42.85 | 43.40 | 42.40 | 42.70 | 42.70 | -4.04% | - |
| Oct 7, 2026 | 44.50 | 44.50 | 43.65 | 44.50 | 44.50 | -1.44% | 217 |
| Oct 6, 2026 | 46.20 | 46.20 | 45.15 | 45.15 | 45.15 | -1.63% | - |
| Oct 5, 2026 | 45.75 | 45.90 | 45.50 | 45.90 | 45.90 | -1.08% | - |
| Oct 2, 2026 | 47.20 | 47.20 | 46.40 | 46.40 | 46.40 | -1.80% | - |
| Oct 1, 2026 | 46.75 | 47.25 | 46.10 | 47.25 | 47.25 | 0.43% | - |
| Sep 30, 2026 | 47.30 | 47.30 | 46.80 | 47.05 | 47.05 | 1.73% | - |
| Sep 29, 2026 | 46.40 | 46.40 | 45.55 | 46.25 | 46.25 | -0.32% | - |
| Sep 28, 2026 | 44.90 | 46.40 | 44.90 | 46.40 | 46.40 | 0.32% | - |
| Sep 25, 2026 | 47.30 | 47.30 | 46.25 | 46.25 | 46.25 | -1.80% | - |
| Sep 24, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 12.14% | - |
| Sep 23, 2026 | 43.40 | 43.65 | 42.00 | 42.00 | 42.00 | -4.98% | 147 |
| Sep 22, 2026 | 43.35 | 44.20 | 43.35 | 44.20 | 44.20 | 4.62% | - |
| Sep 21, 2026 | 42.20 | 42.25 | 42.20 | 42.25 | 42.25 | 0.84% | - |
| Sep 18, 2026 | 42.25 | 42.40 | 41.90 | 41.90 | 41.90 | 1.33% | - |
| Sep 17, 2026 | 39.80 | 41.35 | 39.80 | 41.35 | 41.35 | 7.12% | - |
| Sep 16, 2026 | 38.65 | 38.65 | 38.60 | 38.60 | 38.60 | -0.77% | - |
| Sep 15, 2026 | 38.45 | 38.90 | 38.45 | 38.90 | 38.90 | 0.39% | - |
| Sep 14, 2026 | 39.95 | 39.95 | 38.70 | 38.75 | 38.75 | -3.00% | - |
| Sep 11, 2026 | 40.15 | 40.15 | 39.95 | 39.95 | 39.95 | -3.50% | - |
| Sep 10, 2026 | 42.75 | 42.75 | 41.40 | 41.40 | 41.40 | -4.28% | - |
| Sep 9, 2026 | 42.05 | 43.25 | 42.05 | 43.25 | 43.25 | 3.84% | - |
| Sep 8, 2026 | 40.65 | 41.65 | 40.40 | 41.65 | 41.65 | 1.34% | - |
| Sep 7, 2026 | 40.25 | 41.10 | 40.25 | 41.10 | 41.10 | 4.45% | 150 |
| Sep 4, 2026 | 37.35 | 39.35 | 37.35 | 39.35 | 39.35 | 5.50% | - |
| Sep 3, 2026 | 38.35 | 38.35 | 37.30 | 37.30 | 37.30 | -2.48% | - |
| 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 |