Fastned BV Shs Depositary Receipt 1 Shs (FAST) Historical Prices

10 Followers

Time Period

Events

NL:FAST historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	35.00	35.40	35.00	35.40	35.40	+1.00%	8,583	0.25
Nov 10, 2026	35.50	35.60	34.70	35.05	35.05	+1.74%	10,374	0.28
Nov 09, 2026	34.55	35.50	34.30	35.40	35.40	+2.76%	14,602	0.38
Nov 06, 2026	33.25	34.55	33.25	34.45	34.45	+1.32%	10,504	0.28
Nov 05, 2026	34.65	35.25	33.25	34.00	34.00	-0.73%	31,611	0.84
Nov 04, 2026	33.60	35.05	33.60	34.25	34.25	+3.16%	31,462	0.84
Nov 03, 2026	32.00	33.90	31.80	33.20	33.20	+1.84%	28,412	0.77
Nov 02, 2026	32.60	32.90	32.00	32.60	32.60	-1.21%	38,105	1.04
Oct 30, 2026	33.30	33.30	32.65	33.00	33.00	-1.49%	11,737	0.32
Oct 29, 2026	33.50	33.60	33.10	33.50	33.50	+0.90%	9,788	0.27
Oct 28, 2026	33.70	33.80	33.00	33.20	33.20	-1.48%	21,947	0.60
Oct 27, 2026	34.05	34.40	33.15	33.70	33.70	-0.74%	19,924	0.54
Oct 26, 2026	34.40	34.40	33.10	33.95	33.95	+1.95%	14,475	0.39
Oct 23, 2026	33.30	33.55	32.90	33.30	33.30	+1.37%	23,451	0.64
Oct 22, 2026	33.75	33.75	32.70	32.85	32.85	-4.51%	40,159	1.10
Oct 21, 2026	34.55	34.85	33.95	34.40	34.40	-0.43%	14,876	0.41
Oct 20, 2026	34.90	35.30	33.25	34.55	34.55	-1.00%	31,080	0.86
Oct 19, 2026	35.20	35.35	34.00	34.90	34.90	-1.83%	37,580	1.06
Oct 16, 2026	37.50	38.10	35.55	35.55	35.55	-5.33%	76,091	2.20
Oct 15, 2026	40.70	40.70	37.05	37.55	37.55	-10.70%	141,908	4.38
Oct 14, 2026	42.40	43.55	41.90	42.05	42.05	-0.83%	25,366	0.79
Oct 13, 2026	43.45	43.55	42.20	42.40	42.40	-2.08%	15,455	0.48
Oct 12, 2026	43.90	44.50	42.85	43.30	43.30	-0.35%	16,965	0.53
Oct 09, 2026	42.45	44.10	42.45	43.45	43.45	+2.36%	33,545	1.06
Oct 08, 2026	43.00	43.80	42.00	42.45	42.45	-3.63%	49,784	1.60
Oct 07, 2026	44.65	44.80	43.50	44.05	44.05	-2.22%	37,868	1.23
Oct 06, 2026	46.00	46.60	45.00	45.05	45.05	-1.31%	17,938	0.58
Oct 05, 2026	46.15	46.20	45.40	45.65	45.65	-0.87%	15,539	0.50
Oct 02, 2026	47.00	47.30	45.85	46.05	46.05	-1.50%	17,413	0.56
Oct 01, 2026	47.00	47.40	45.45	46.75	46.75	-0.53%	26,145	0.85
Sep 30, 2026	47.20	47.40	46.65	47.00	47.00	-0.42%	12,048	0.39
Sep 29, 2026	46.70	47.40	45.00	47.20	47.20	+0.96%	24,618	0.79
Sep 28, 2026	45.20	47.70	44.80	46.75	46.75	+3.43%	38,559	1.26
Sep 25, 2026	46.70	47.50	45.05	45.20	45.20	-3.21%	37,590	1.24
Sep 24, 2026	44.00	47.80	43.80	46.70	46.70	+5.78%	89,690	3.08
Sep 23, 2026	43.35	44.50	43.00	44.15	44.15	+2.08%	26,816	0.93
Sep 22, 2026	43.25	44.70	43.10	43.25	43.25	+0.23%	43,931	1.55
Sep 21, 2026	41.90	43.40	41.85	43.15	43.15	+4.23%	37,455	1.31
Sep 18, 2026	43.05	43.05	41.30	41.40	41.40	-3.27%	42,894	1.50
Sep 17, 2026	38.75	42.80	38.75	42.80	42.80	+11.02%	31,889	1.12
Sep 16, 2026	38.55	39.25	38.48	38.55	38.55	0.00%	12,239	0.42
Sep 15, 2026	38.80	39.10	38.20	38.55	38.55	-0.64%	8,158	0.27
Sep 14, 2026	40.00	40.05	38.35	38.80	38.80	-2.27%	14,475	0.47
Sep 11, 2026	41.00	41.00	39.55	39.70	39.70	-1.98%	20,847	0.68
Sep 10, 2026	42.80	43.10	40.50	40.50	40.50	-4.93%	21,113	0.69
Sep 09, 2026	41.80	43.60	41.80	42.60	42.60	0.00%	35,032	1.16
Sep 08, 2026	40.70	43.00	39.95	42.60	42.60	+4.93%	75,507	2.53
Sep 07, 2026	39.90	41.50	39.90	40.60	40.60	+2.01%	68,488	2.36
Sep 04, 2026	37.50	40.00	37.15	39.80	39.80	+6.13%	52,834	1.85
Sep 03, 2026	38.25	38.25	37.05	37.50	37.50	-1.19%	18,875	0.66

Fastned BV Shs Depositary Receipt 1 Shs historical prices

Fastned BV Shs Depositary Receipt 1 Shs (FAST) Historical Prices

Become an Expert with TipRanks Premium