Basic-Fit N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	21.260	21.740	21.260	21.740	21.740	10,443
2025-05-21	21.530	21.540	21.200	21.400	21.400	1,986
2025-05-20	21.370	21.540	21.120	21.281	21.281	9,421
2025-05-19	21.410	21.640	20.960	21.040	21.040	8,472
2025-05-16	22.080	22.080	21.640	21.700	21.700	3,844
2025-05-15	21.600	22.120	21.600	22.010	22.010	46,815
2025-05-14	20.740	21.640	20.740	21.640	21.640	17,937
2025-05-13	20.475	20.700	20.460	20.510	20.510	7,223
2025-05-12	20.275	20.560	19.910	20.550	20.550	11,950
2025-05-09	20.315	20.420	20.060	20.060	20.060	3,558
2025-05-08	20.610	20.780	20.340	20.510	20.510	4,960
2025-05-07	20.550	20.640	20.300	20.495	20.495	6,939
2025-05-06	20.280	20.740	20.280	20.690	20.690	14,958
2025-05-02	19.980	20.180	19.980	20.120	20.120	8,164
2025-05-01	19.735	19.735	19.735	19.735	19.735	0
2025-04-30	19.495	19.930	19.480	19.735	19.735	10,587
2025-04-29	19.735	19.940	19.680	19.770	19.770	8,438
2025-04-28	19.615	19.900	19.580	19.715	19.715	7,887
2025-04-25	19.595	19.680	19.430	19.615	19.615	11,420
2025-04-24	19.455	19.740	19.420	19.710	19.710	5,969
2025-04-23	19.290	19.685	19.290	19.330	19.330	9,621
2025-04-22	19.405	19.450	18.880	18.990	18.990	9,736
2025-04-17	18.900	19.480	18.840	19.005	19.005	14,594
2025-04-16	18.605	18.830	18.400	18.685	18.685	6,224
2025-04-15	18.355	18.580	18.180	18.580	18.580	6,917
2025-04-14	18.020	18.450	18.020	18.325	18.325	27,178
2025-04-11	17.390	18.090	17.390	17.935	17.935	10,915
2025-04-10	18.560	18.640	17.040	17.200	17.200	99,912
2025-04-09	17.640	18.070	17.500	17.875	17.875	21,785
2025-04-08	17.830	18.430	17.830	18.255	18.255	17,617
2025-04-07	17.005	18.180	16.510	17.535	17.535	89,540
2025-04-04	18.255	18.430	17.440	17.700	17.700	10,597
2025-04-03	18.630	18.630	18.050	18.180	18.180	29,618
2025-04-02	18.695	19.000	18.660	18.960	18.960	6,725
2025-04-01	18.800	18.940	18.260	18.715	18.715	9,621
2025-03-31	18.980	19.100	18.790	18.920	18.920	9,091
2025-03-28	19.095	19.440	19.020	19.175	19.175	4,764
2025-03-27	19.045	19.430	19.000	19.125	19.125	8,918
2025-03-26	19.160	19.160	18.750	18.980	18.980	9,243
2025-03-25	18.400	19.230	18.400	18.990	18.990	25,683
2025-03-24	18.400	18.620	18.400	18.510	18.510	25,336
2025-03-21	18.695	18.710	18.100	18.400	18.400	17,505
2025-03-20	18.695	18.970	18.470	18.605	18.605	4,346
2025-03-19	18.910	18.910	18.460	18.590	18.590	19,431
2025-03-18	18.050	19.090	17.950	19.075	19.075	39,257
2025-03-17	17.985	18.230	17.680	18.000	18.000	42,728
2025-03-14	17.760	17.760	16.900	17.710	17.710	91,328
2025-03-13	18.690	18.690	17.520	17.975	17.975	95,192
2025-03-12	22.340	22.340	17.760	18.470	18.470	278,683
2025-03-11	23.090	23.200	22.560	22.990	22.990	56,079
2025-03-10	23.340	23.700	23.060	23.220	23.220	26,466
2025-03-07	23.200	23.340	23.010	23.010	23.010	5,215
2025-03-06	22.660	23.560	22.400	23.380	23.380	11,708
2025-03-05	22.950	23.140	22.400	22.460	22.460	8,943
2025-03-04	23.030	23.140	22.720	22.850	22.850	22,821
2025-03-03	23.050	23.200	22.780	22.970	22.970	20,307
2025-02-28	22.810	23.240	22.680	23.130	23.130	28,150
2025-02-27	23.540	23.540	22.760	22.810	22.810	28,152
2025-02-26	23.890	24.120	23.630	23.630	23.630	11,501
2025-02-25	23.420	24.140	23.060	24.020	24.020	73,975

← NewerPage 7 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.