UK markets closed

Basic-Fit N.V. (BFIT.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
20.70-0.10 (-0.48%)
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.6020.8820.4020.7020.70121,212
18 Apr 202420.6220.8820.6020.8020.80100,558
17 Apr 202420.9021.1420.6020.6020.60134,097
16 Apr 202420.5020.8220.4220.8020.80101,048
15 Apr 202421.0021.0620.4220.6820.68179,723
12 Apr 202421.8221.8420.9220.9220.92239,203
11 Apr 202421.2221.6821.1021.5221.52202,982
10 Apr 202421.2821.4821.2021.2621.26184,012
09 Apr 202421.6021.6221.2021.2021.20247,315
08 Apr 202421.4421.9421.3821.6021.60383,549
05 Apr 202421.4021.5821.0221.4821.48365,567
04 Apr 202421.0021.6020.7221.6021.60345,336
03 Apr 202420.5621.0220.3421.0221.02224,471
02 Apr 202420.8621.1220.5620.5620.56371,322
28 Mar 202420.1820.6819.9520.6820.68515,427
27 Mar 202420.0820.2819.8620.0620.06286,060
26 Mar 202419.9520.2619.9120.0420.04230,812
25 Mar 202419.6020.2419.5719.9319.93215,879
22 Mar 202419.2019.8019.2019.7019.70382,979
21 Mar 202419.5819.7419.2019.3019.30438,499
20 Mar 202420.0020.0619.0619.3419.34676,278
19 Mar 202419.9020.2619.8019.9519.95275,313
18 Mar 202419.9920.4019.9019.9019.90617,573
15 Mar 202420.2020.4819.7319.8819.88824,381
14 Mar 202423.9424.1219.8219.8219.822,761,454
13 Mar 202423.7023.9023.4223.5623.56228,985
12 Mar 202423.7823.9823.4223.5423.54140,996
11 Mar 202423.6023.6023.1023.4623.46172,437
08 Mar 202424.3024.4023.4023.6223.62276,884
07 Mar 202423.4824.3023.3624.2824.28214,866
06 Mar 202424.5024.6823.7823.8623.86461,367
05 Mar 202425.6025.7825.2625.4025.4076,914
04 Mar 202425.7026.1225.5425.8625.8676,576
01 Mar 202425.0025.8224.9625.7025.70123,599
29 Feb 202425.0025.2024.9024.9024.90127,019
28 Feb 202425.7625.8624.7025.0625.06202,523
27 Feb 202425.4425.8625.1825.8025.80157,331
26 Feb 202425.8026.0825.5025.5025.50136,535
23 Feb 202427.0227.0225.5425.8225.82300,647
22 Feb 202427.2427.4626.9027.0227.0287,294
21 Feb 202427.0827.2226.7027.0027.0058,807
20 Feb 202426.6827.1826.5427.1027.10117,094
19 Feb 202427.5627.7426.6826.7826.78164,493
16 Feb 202428.0228.2827.9027.9027.9091,788
15 Feb 202427.7428.1227.6627.9027.9074,070
14 Feb 202427.4627.6627.2627.5027.5058,745
13 Feb 202427.9628.0427.2427.4627.46103,330
12 Feb 202428.3229.1027.9628.0028.00130,683
09 Feb 202428.2628.4228.0628.1628.1664,439
08 Feb 202427.3028.9627.3028.1628.16211,313
07 Feb 202427.6627.6627.2427.2827.2866,727
06 Feb 202426.9027.7026.8227.6427.64158,452
05 Feb 202426.3026.9026.1026.7826.7885,922
02 Feb 202426.8027.0026.3026.3026.3071,384
01 Feb 202426.5627.1226.4026.6226.6279,511
31 Jan 202427.0027.1026.7826.9426.9461,657
30 Jan 202427.1827.3026.9826.9826.9867,089
29 Jan 202427.2027.2626.9827.1627.1680,005
26 Jan 202427.1227.6427.1227.3027.30126,953
25 Jan 202426.8427.0626.7427.0627.0697,919
24 Jan 202427.1027.2026.8026.8026.8066,345
23 Jan 202426.8627.0626.2426.8226.8276,139
22 Jan 202426.1227.0626.1226.7626.76177,915
19 Jan 202427.4828.0026.0026.1226.12209,804
18 Jan 202427.3027.3226.2626.7026.70121,499
17 Jan 202426.9027.4826.6227.2827.28170,373
16 Jan 202426.4826.6426.3426.5426.5447,963
15 Jan 202426.5426.6426.3626.6026.6050,465
12 Jan 202426.6427.1426.6226.9826.9892,195
11 Jan 202426.7026.8426.2826.3026.3062,242
10 Jan 202426.9627.0826.4426.5226.5266,072
09 Jan 202427.0027.2026.6026.9826.9867,178
08 Jan 202426.0026.7626.0026.7626.76151,061
05 Jan 202425.7826.1825.3426.1626.16153,577
04 Jan 202426.4026.5425.8426.0026.0095,853
03 Jan 202427.0027.0626.0226.3826.38195,192
02 Jan 202428.3028.4627.0027.0427.04216,953
29 Dec 202326.8628.2026.6828.1628.16194,665
28 Dec 202327.1427.4626.5826.8226.82108,279
27 Dec 202327.5628.0826.9026.9026.90283,275
22 Dec 202327.1828.8627.1027.5227.52311,223
21 Dec 202326.8227.0226.5026.8026.80153,923
20 Dec 202327.7027.7027.2227.2227.2281,174
19 Dec 202327.2427.9427.2427.6427.64150,876
18 Dec 202328.0628.0627.2027.3227.32103,420
15 Dec 202328.0828.9828.0828.3628.36230,295
14 Dec 202327.9828.8227.7627.9427.94225,169
13 Dec 202327.5227.8827.3027.3427.3486,532
12 Dec 202327.5827.6827.2027.5227.52116,868
11 Dec 202327.7027.9027.3627.5027.5074,347
08 Dec 202327.3027.8027.1827.6627.6676,231
07 Dec 202326.3627.2226.0627.1827.18107,673
06 Dec 202326.0826.7426.0026.3826.38177,216
05 Dec 202325.9626.3425.9025.9225.9294,296
04 Dec 202326.2426.8625.7625.7625.7689,127
01 Dec 202326.2626.4426.0426.3026.3053,614
30 Nov 202326.0426.5826.0426.1826.1866,571
29 Nov 202326.2426.6626.2426.4826.4876,876
28 Nov 202326.2226.4626.0626.2826.2843,242
27 Nov 202326.7427.1626.5026.6026.6076,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...