UK markets closed

Fastned B.V. (FAST.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
23.25-0.10 (-0.43%)
As of 04:11PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202423.0523.3522.8523.2523.258,233
03 May 202423.2023.4023.0023.3523.3513,258
02 May 202423.0023.3522.8523.2023.2011,457
30 Apr 202423.0023.0022.7023.0023.007,471
29 Apr 202422.0022.9522.0022.9522.9520,856
26 Apr 202421.6522.0521.6021.9021.9012,327
25 Apr 202422.1522.2021.6021.6021.6011,956
24 Apr 202421.6522.4021.6522.1522.1514,963
23 Apr 202422.7022.7021.5521.5521.5540,530
22 Apr 202423.5023.5022.6022.6022.6020,943
19 Apr 202423.8023.8023.3023.3523.357,300
18 Apr 202423.6024.4022.9024.0024.0028,043
17 Apr 202424.7524.7523.0523.3023.3045,971
16 Apr 202424.3525.0023.7524.7524.7551,408
15 Apr 202424.0024.5023.8024.2024.2011,890
12 Apr 202424.7024.7024.0524.1524.1514,637
11 Apr 202424.6024.7524.3524.6524.658,436
10 Apr 202424.7024.9024.3524.5524.556,609
09 Apr 202424.9524.9524.4524.7524.759,170
08 Apr 202424.2524.9524.2524.8024.8013,339
05 Apr 202424.5024.5024.2524.2524.2514,426
04 Apr 202425.0025.0024.5524.5524.5520,942
03 Apr 202424.9525.0024.7524.9524.9511,937
02 Apr 202426.2026.2024.8524.8524.8529,055
28 Mar 202426.5026.6025.6525.7025.7033,756
27 Mar 202425.8026.1025.7026.0526.0525,640
26 Mar 202426.0026.0025.5025.7025.7017,854
25 Mar 202425.6026.1025.5025.8025.8017,722
22 Mar 202425.3525.6525.1525.4525.4510,465
21 Mar 202424.9525.4024.6525.3525.3513,317
20 Mar 202424.8025.0524.5024.9024.9011,094
19 Mar 202424.1025.0023.9524.8524.859,937
18 Mar 202424.3024.5523.9024.1024.1018,631
15 Mar 202424.4524.5024.1524.4524.456,264
14 Mar 202424.3524.7524.2024.4524.4510,900
13 Mar 202424.3524.8024.3024.3024.3012,613
12 Mar 202424.5524.8024.2024.3524.3516,682
11 Mar 202424.5024.6024.1524.3024.3016,187
08 Mar 202425.2525.3524.5524.5524.5515,973
07 Mar 202424.9525.3524.8025.1025.1011,958
06 Mar 202424.8525.0524.6525.0025.0012,236
05 Mar 202425.3025.7024.7024.7024.7029,467
04 Mar 202426.3026.3025.2025.2525.2521,614
01 Mar 202426.1526.3025.6526.3026.3018,610
29 Feb 202426.4526.5026.2026.2026.2014,669
28 Feb 202426.7527.0026.2526.5026.5013,919
27 Feb 202426.8027.0026.5527.0027.0011,432
26 Feb 202427.2027.4026.7526.7526.757,844
23 Feb 202427.6527.7027.2027.5027.507,831
22 Feb 202427.5027.8527.3027.6527.6511,740
21 Feb 202426.8027.6526.6027.4527.458,266
20 Feb 202427.1027.1026.8027.0027.007,091
19 Feb 202427.1027.2526.8027.2027.207,466
16 Feb 202427.2527.4027.0027.0027.008,864
15 Feb 202427.6027.9527.0027.1027.1011,205
14 Feb 202427.7527.8027.2527.7527.7515,454
13 Feb 202428.1028.2027.5027.6527.658,844
12 Feb 202427.7028.2527.7028.0528.0522,760
09 Feb 202426.7527.6026.6527.4527.4527,033
08 Feb 202426.9026.9026.0026.6026.6025,192
07 Feb 202427.1527.1526.8526.9526.953,474
06 Feb 202427.3527.3526.6526.8526.8513,497
05 Feb 202427.5027.5527.2527.4027.409,871
02 Feb 202427.3027.6027.3027.3027.305,105
01 Feb 202427.7027.7027.2527.3527.356,843
31 Jan 202427.5527.6527.1027.4527.4514,515
30 Jan 202427.9528.3027.6527.6527.6512,951
29 Jan 202427.0527.9027.0527.7027.7015,241
26 Jan 202427.7027.7026.6527.2027.2032,219
25 Jan 202428.6028.9027.7027.7027.7018,386
24 Jan 202428.7529.2028.6028.6528.6512,221
23 Jan 202428.9529.4028.6528.9528.9524,726
22 Jan 202428.8529.1028.5028.8028.8028,838
19 Jan 202428.3028.8027.9528.5028.5036,447
18 Jan 202427.8028.1527.4028.0028.0026,554
17 Jan 202427.7527.8527.0027.4527.4523,656
16 Jan 202428.5529.0527.6028.0028.0066,072
15 Jan 202428.4528.4528.0028.2028.2022,103
12 Jan 202428.0028.4527.6527.9027.9011,107
11 Jan 202427.8028.7527.8028.1028.1034,449
10 Jan 202426.7527.9026.7527.6527.6529,421
09 Jan 202427.2027.3026.8027.0027.008,126
08 Jan 202426.9027.3026.8027.2527.2514,721
05 Jan 202426.5026.9026.3526.9026.909,793
04 Jan 202426.3526.9026.3026.9026.9012,765
03 Jan 202427.1527.1526.3026.3526.3511,753
02 Jan 202427.2027.3026.9026.9526.9510,227
29 Dec 202327.1527.3026.9027.1027.1012,715
28 Dec 202326.7527.1526.7027.1527.1522,023
27 Dec 202326.5027.0026.4526.7526.7516,938
22 Dec 202326.9526.9526.3526.8526.8510,927
21 Dec 202326.7527.0026.6527.0027.008,872
20 Dec 202326.6526.9526.6526.8026.808,399
19 Dec 202326.6527.1026.5026.7026.706,930
18 Dec 202327.1527.1526.7526.8026.807,322
15 Dec 202327.0027.3026.9527.1527.1515,315
14 Dec 202327.0527.1526.6027.1027.1011,836
13 Dec 202327.0027.2026.5026.6026.6011,207
12 Dec 202326.6027.2526.6027.1027.1010,049
11 Dec 202327.3027.3026.6026.6026.607,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...