UK markets closed

Fastly, Inc. (2Y7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.87-0.18 (-2.26%)
As of 03:32PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20247.857.877.857.877.8762
07 May 20248.058.058.058.058.05-
06 May 20247.817.817.817.817.81-
03 May 20248.108.347.917.917.911,005
02 May 20248.258.358.258.268.261,225
30 Apr 202412.0212.0212.0212.0212.02-
29 Apr 202412.2912.2912.2912.2912.2960
26 Apr 202411.6712.0011.6712.0012.0050
25 Apr 202411.6911.6911.4611.4611.46100
24 Apr 202412.0612.0612.0612.0612.06-
23 Apr 202411.7912.1511.7912.1512.1539
22 Apr 202411.3511.3511.3511.3511.35-
19 Apr 202411.3011.5211.3011.5211.521
18 Apr 202411.6711.6711.6711.6711.67-
17 Apr 202411.7711.7711.7711.7711.77-
16 Apr 202412.2312.2312.2212.2212.22400
15 Apr 202412.7312.7312.7312.7312.73-
12 Apr 202412.7012.7012.7012.7012.70-
11 Apr 202412.7712.7712.7712.7712.77-
10 Apr 202412.7712.9912.4512.4512.45600
09 Apr 202412.4512.4512.4512.4512.45-
08 Apr 202411.7511.7511.7511.7511.759
05 Apr 202411.5411.7411.5311.5711.57208
04 Apr 202411.6411.6411.6411.6411.64-
03 Apr 202411.8611.8611.8611.8611.86-
02 Apr 202412.1012.1012.1012.1012.1019
28 Mar 202411.5311.5311.5311.5311.53-
27 Mar 202411.6011.6111.6011.6111.6160
26 Mar 202411.7311.8011.7311.8011.80825
25 Mar 202411.6611.6611.6611.6611.66-
22 Mar 202411.7611.7611.7611.7611.76-
21 Mar 202412.1512.5211.9711.9711.97540
20 Mar 202411.6111.6311.6111.6311.6330
19 Mar 202411.5811.6911.5811.6811.68410
18 Mar 202411.6011.6011.6011.6011.60-
15 Mar 202411.6011.7611.6011.7611.7625
14 Mar 202412.0112.0112.0112.0112.01-
13 Mar 202412.4612.4612.0712.0712.0740
12 Mar 202412.7312.7312.7212.7212.7210
11 Mar 202412.5812.9312.5812.9312.93925
08 Mar 202412.3212.3212.3212.3212.32-
07 Mar 202411.9311.9311.9311.9311.93-
06 Mar 202412.4412.5312.4412.5312.5320
05 Mar 202413.0613.0613.0613.0613.06-
04 Mar 202412.7413.1012.7413.1013.1048
01 Mar 202413.0713.3412.8912.8912.891,492
29 Feb 202412.8013.1312.8013.1313.1325
28 Feb 202413.0113.0112.9712.9712.97202
27 Feb 202413.0113.0113.0113.0113.01-
26 Feb 202412.9312.9312.9312.9312.93-
23 Feb 202413.3613.3613.1913.1913.19300
22 Feb 202413.6313.7613.4813.4813.48489
21 Feb 202413.5113.5113.5113.5113.51-
20 Feb 202414.3514.3513.7213.7213.727
19 Feb 202414.4114.4114.4114.4114.41100
16 Feb 202415.0315.0314.6514.6514.65133
15 Feb 202417.0017.6015.4615.5615.569,563
14 Feb 202421.3822.0921.3822.0922.095,026
13 Feb 202422.9423.5421.0221.5021.50583
12 Feb 202422.2023.5322.2023.5323.531,230
09 Feb 202422.0022.4422.0022.4422.44346
08 Feb 202420.1020.1020.1020.1020.10-
07 Feb 202419.8419.8419.8319.8319.8325
06 Feb 202420.0920.0920.0920.0920.09-
05 Feb 202420.6120.6120.6120.6120.61-
02 Feb 202419.2420.0019.2420.0020.00100
01 Feb 202418.4918.4918.4918.4918.49-
31 Jan 202418.8319.2618.6918.7418.74398
30 Jan 202419.4019.6719.3319.4119.41161
29 Jan 202418.8218.8218.8218.8218.82-
26 Jan 202418.7718.7718.7718.7718.77-
25 Jan 202418.7018.8818.7018.8818.8870
24 Jan 202418.9519.5018.9519.5019.50201
23 Jan 202418.5018.5018.5018.5018.50-
22 Jan 202417.1418.3517.1418.3518.3570
19 Jan 202416.2716.2716.2716.2716.27-
18 Jan 202416.0016.0016.0016.0016.00-
17 Jan 202415.8716.0015.8716.0016.00140
16 Jan 202415.9015.9015.9015.9015.90-
15 Jan 202416.1616.1616.1616.1616.16-
12 Jan 202415.8516.1615.8516.1616.1647
11 Jan 202415.9816.0015.9816.0016.0070
10 Jan 202415.9215.9215.9215.9215.92-
09 Jan 202416.5816.5816.5816.5816.58-
08 Jan 202414.9014.9014.9014.9014.90500
05 Jan 202414.8414.8414.8414.8414.84-
04 Jan 202414.9114.9114.9114.9114.91-
03 Jan 202415.8015.9815.8015.9815.98100
02 Jan 202416.0116.0116.0116.0116.01-
29 Dec 202316.5416.6416.5416.6416.64-
28 Dec 202316.6216.6216.6216.6216.62-
27 Dec 202316.9516.9516.9516.9516.95-
22 Dec 202316.4716.5016.4716.5016.5020
21 Dec 202316.3816.3816.3816.3816.38-
20 Dec 202317.1417.1417.1417.1417.14-
19 Dec 202316.9317.0916.9317.0917.09500
18 Dec 202316.9216.9216.9216.9216.9255
15 Dec 202317.2817.2817.2817.2817.28-
14 Dec 202316.3816.6916.3816.6916.69300
13 Dec 202315.6315.6315.6315.6315.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...