Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	22.950	23.840	22.720	23.460	23.460	98,230
2025-02-21	22.460	22.620	22.240	22.580	22.580	3,609
2025-02-20	22.290	22.350	22.000	22.350	22.350	2,821
2025-02-19	22.640	22.640	22.100	22.250	22.250	23,979
2025-02-18	22.760	22.840	22.580	22.780	22.780	9,678
2025-02-17	22.760	22.760	22.540	22.600	22.600	3,595
2025-02-14	22.600	23.060	22.460	22.830	22.830	6,963
2025-02-13	22.740	22.900	22.540	22.760	22.760	6,061
2025-02-12	22.480	22.560	22.200	22.400	22.400	8,766
2025-02-11	22.460	22.600	22.260	22.330	22.330	5,542
2025-02-10	23.320	23.380	22.000	22.400	22.400	69,409
2025-02-07	23.940	23.940	23.260	23.480	23.480	2,256
2025-02-06	24.000	24.220	23.480	23.690	23.690	70,207
2025-02-05	23.850	24.020	23.640	24.000	24.000	26,297
2025-02-04	24.140	24.140	23.720	23.850	23.850	6,243
2025-02-03	24.020	24.360	23.740	24.020	24.020	22,764
2025-01-31	24.380	24.720	24.380	24.510	24.510	6,110
2025-01-30	24.440	24.780	24.440	24.590	24.590	14,670
2025-01-29	24.590	24.860	24.280	24.450	24.450	9,946
2025-01-28	23.060	24.860	23.060	24.770	24.770	18,384
2025-01-27	21.960	22.880	21.720	22.720	22.720	9,954
2025-01-24	21.700	21.842	21.540	21.740	21.740	7,694
2025-01-23	21.700	21.700	21.480	21.570	21.570	10,200
2025-01-22	21.680	21.800	21.480	21.620	21.620	9,479
2025-01-21	21.560	21.880	21.560	21.660	21.660	13,655
2025-01-20	22.170	22.180	21.380	21.940	21.940	13,479
2025-01-17	22.400	22.540	22.180	22.330	22.330	6,107
2025-01-16	22.100	22.340	22.100	22.130	22.130	1,565
2025-01-15	21.980	22.240	21.820	22.070	22.070	7,735
2025-01-14	22.330	22.600	22.090	22.190	22.190	8,737
2025-01-13	22.700	22.760	22.200	22.500	22.500	3,664
2025-01-10	22.810	22.940	22.740	22.850	22.850	4,255
2025-01-09	22.760	23.060	22.700	22.990	22.990	2,841
2025-01-08	22.740	22.740	22.460	22.640	22.640	7,081
2025-01-07	23.620	23.620	22.680	22.950	22.950	4,373
2025-01-06	23.400	23.840	23.360	23.770	23.770	3,454
2025-01-03	23.200	23.380	22.940	23.260	23.260	4,789
2025-01-02	22.580	23.400	22.500	23.340	23.340	6,481
2024-12-31	22.180	22.780	22.180	22.460	22.460	2,075
2024-12-30	21.920	22.280	21.840	21.880	21.880	3,437
2024-12-27	21.860	22.290	21.860	22.290	22.290	2,322
2024-12-24	21.640	22.160	21.620	21.980	21.980	2,675
2024-12-23	21.410	21.780	20.980	21.510	21.510	4,597
2024-12-20	21.060	21.480	21.060	21.210	21.210	4,383
2024-12-19	20.800	21.940	20.500	21.490	21.490	39,130
2024-12-18	20.900	21.120	20.640	20.920	20.920	7,452
2024-12-17	21.000	21.280	20.940	21.120	21.120	2,604
2024-12-16	21.250	21.440	20.720	21.120	21.120	8,470
2024-12-13	22.300	22.300	21.420	21.620	21.620	2,879
2024-12-12	22.350	22.740	22.350	22.350	22.350	6,338
2024-12-11	22.760	22.880	22.600	22.700	22.700	4,005
2024-12-10	22.170	22.820	22.000	22.660	22.660	3,505
2024-12-09	22.100	22.460	22.100	22.150	22.150	3,578
2024-12-06	21.430	21.920	21.320	21.660	21.660	6,121
2024-12-05	21.000	21.430	20.960	21.250	21.250	5,661
2024-12-04	20.660	20.940	20.660	20.770	20.770	9,999
2024-12-03	21.060	21.080	20.700	20.730	20.730	47,699
2024-12-02	21.340	21.340	20.880	20.980	20.980	26,531
2024-11-29	21.570	21.600	21.260	21.510	21.510	17,774
2024-11-28	21.310	21.580	21.260	21.470	21.470	3,095

← NewerPage 8 of 22 · 1,268 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.