UK markets open in 32 minutes

Basic-Fit N.V. (0RHD.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
39.68+0.87 (+2.23%)
At close: 06:45PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202421.7021.8420.9221.3821.3823,110
11 Apr 202421.2921.7021.0621.4921.4943,184
10 Apr 202421.4121.6021.2621.3721.3777,803
09 Apr 202421.7021.6221.2021.5021.5031,137
08 Apr 202421.6021.8621.3121.5921.59207,707
05 Apr 202421.4521.4821.0221.3621.3651,537
04 Apr 202421.1221.6020.7220.9420.9428,361
03 Apr 202420.5521.0220.3620.7420.7419,652
02 Apr 202421.0021.1220.5620.8220.8245,264
28 Mar 202420.1820.6820.0020.3620.3694,966
27 Mar 202420.1420.2419.8520.0220.0230,725
26 Mar 202420.2020.2619.9520.0620.0622,988
25 Mar 202419.6920.2019.6019.6519.65186,929
22 Mar 202419.2119.7819.2019.2019.2055,661
21 Mar 202419.7519.6919.2119.3019.30189,352
20 Mar 202420.2020.0819.0619.3719.3758,533
19 Mar 202419.9720.2219.8219.9519.9528,435
18 Mar 202420.0620.3819.9020.1020.1053,413
15 Mar 202420.2020.4619.7319.8819.8825,974
14 Mar 202423.8524.0619.8219.8219.82291,302
13 Mar 202423.7723.8623.4423.5523.5525,023
12 Mar 202423.8123.9423.4223.5223.529,414
11 Mar 202423.6123.6223.1023.4623.4626,312
08 Mar 202424.3024.4023.4023.6223.6263,969
07 Mar 202423.9124.3023.4024.2824.28204,824
06 Mar 202425.1625.5623.8024.1424.14113,307
05 Mar 202425.8625.8725.3025.6025.6042,650
04 Mar 202425.9026.1125.5225.7925.7920,807
01 Mar 202425.0225.8024.9825.4725.4716,530
29 Feb 202425.0625.2424.9025.0025.0044,821
28 Feb 202425.7625.8224.7025.1725.1740,800
27 Feb 202425.7025.8425.1825.5125.5125,978
26 Feb 202425.8026.1025.5025.5025.5033,691
23 Feb 202427.0127.0825.6625.8725.8746,827
22 Feb 202426.9927.4226.9827.2427.2427,531
21 Feb 202426.9927.2426.7026.9926.9920,463
20 Feb 202426.7227.1826.5227.0127.0134,534
19 Feb 202427.7927.9026.7026.9226.9227,243
16 Feb 202427.8928.2627.9028.0228.0223,935
15 Feb 202427.6128.1027.5027.9127.919,300
14 Feb 202427.5227.6827.2227.5227.5222,678
13 Feb 202428.1028.1027.2427.5327.5326,971
12 Feb 202428.3229.0828.0028.1428.1476,765
09 Feb 202428.1028.4228.0828.1928.1910,005
08 Feb 202427.2028.9027.3628.6728.6728,603
07 Feb 202427.6727.6627.2627.4127.414,052
06 Feb 202426.8927.7026.8026.9026.9032,392
05 Feb 202426.4026.8426.1226.6426.6422,014
02 Feb 202426.8127.0226.3426.6926.697,450
01 Feb 202426.9327.1226.5426.6226.625,333
31 Jan 202427.0527.1026.8226.9426.9411,950
30 Jan 202427.1727.2826.9827.0227.0233,450
29 Jan 202427.5427.5527.0027.0727.0768,514
26 Jan 202427.0927.5827.0527.3527.3552,638
25 Jan 202427.1327.1326.7226.9626.9639,801
24 Jan 202427.0927.1626.8026.9526.9541,570
23 Jan 202426.8927.0826.2826.8626.8670,567
22 Jan 202426.1527.0026.1226.7826.7830,724
19 Jan 202427.2027.9026.0026.3926.3937,874
18 Jan 202427.3827.3426.3026.7026.7052,287
17 Jan 202426.5827.4026.5427.0527.0529,742
16 Jan 202426.3326.7026.3426.5126.5131,011
15 Jan 202427.0926.9826.3626.5826.5819,346
12 Jan 202426.8727.1826.3026.9826.9831,512
11 Jan 202427.0726.8626.2626.5126.5115,654
10 Jan 202427.2027.0826.4826.5526.5537,925
09 Jan 202427.1127.2226.5826.9726.9741,341
08 Jan 202426.1526.7626.0026.5026.5055,302
05 Jan 202426.0126.1625.4026.0026.0073,533
04 Jan 202426.4026.6425.9126.0226.0223,458
03 Jan 202426.9927.0426.0426.3126.3156,091
02 Jan 202428.3628.4027.0027.0427.0491,769
29 Dec 202327.2028.1626.6827.1027.1023,064
28 Dec 202327.3227.4026.6027.3027.3040,509
27 Dec 202328.1228.1026.9027.0827.0818,748
22 Dec 202327.2428.7227.0428.2028.2055,920
21 Dec 202326.8927.0626.5626.8126.8137,745
20 Dec 202327.9727.8827.2227.2927.2949,497
19 Dec 202327.2227.8627.3227.6627.66139,150
18 Dec 202328.4128.6127.2227.3227.32111,281
15 Dec 202328.4128.9827.9428.4328.43126,545
14 Dec 202327.9728.8627.5928.0028.0069,468
13 Dec 202327.7927.9027.3427.5827.5852,193
12 Dec 202327.6927.6827.2827.4827.4846,732
11 Dec 202327.7927.8827.3427.5127.5185,245
08 Dec 202327.3027.7626.9727.4927.4963,584
07 Dec 202326.5027.1826.0627.1827.1823,088
06 Dec 202326.1926.7226.0626.4426.4447,856
05 Dec 202325.9426.2825.7026.2026.2038,817
04 Dec 202326.2926.8825.7625.9025.9017,094
01 Dec 202326.2526.4626.0026.2026.2013,771
30 Nov 202326.3126.5426.0426.2226.2214,022
29 Nov 202326.2926.6626.2226.4126.4129,260
28 Nov 202326.4226.4826.1426.2726.2744,842
27 Nov 202326.9127.2426.4626.6526.6542,305
24 Nov 202326.9926.9626.6426.8326.8314,972
23 Nov 202327.3027.1826.7826.9226.925,207
22 Nov 202326.9927.2826.8827.1027.1012,104
21 Nov 202327.2027.2026.7826.9126.9119,434
20 Nov 202326.9927.0826.7826.8426.8420,990
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...