Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Fastned BV (FAST)
Fastned BV (FAST) Historical

FAST Fastned BV

23.20

0.20 (0.87%)

May 02 2024 - Closed

Delayed by 15 minutes

FAST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	23.00	0.05	0.22%	23.00	23.00	22.70	7,471
Apr 29 2024	22.95	1.05	4.79%	22.00	22.95	22.00	20,856
Apr 26 2024	21.90	0.30	1.39%	21.65	22.05	21.60	12,327
Apr 25 2024	21.60	-0.55	-2.48%	22.15	22.20	21.60	11,956
Apr 24 2024	22.15	0.60	2.78%	21.65	22.40	21.65	14,963
Apr 23 2024	21.55	-1.05	-4.65%	22.70	22.70	21.55	40,530
Apr 22 2024	22.60	-0.75	-3.21%	23.50	23.50	22.60	20,943
Apr 19 2024	23.35	-0.65	-2.71%	23.80	23.80	23.30	7,300
Apr 18 2024	24.00	0.70	3.00%	23.60	24.40	22.90	28,043
Apr 17 2024	23.30	-1.45	-5.86%	24.75	24.75	23.05	45,971
Apr 16 2024	24.75	0.55	2.27%	24.35	25.00	23.75	51,408
Apr 15 2024	24.20	0.05	0.21%	24.00	24.50	23.80	11,890
Apr 12 2024	24.15	-0.50	-2.03%	24.70	24.70	24.05	14,637
Apr 11 2024	24.65	0.10	0.41%	24.60	24.75	24.35	8,436
Apr 10 2024	24.55	-0.20	-0.81%	24.70	24.90	24.35	6,609
Apr 09 2024	24.75	-0.05	-0.20%	24.95	24.95	24.45	9,170
Apr 08 2024	24.80	0.55	2.27%	24.25	24.95	24.25	13,339
Apr 05 2024	24.25	-0.30	-1.22%	24.50	24.50	24.25	14,426
Apr 04 2024	24.55	-0.40	-1.60%	25.00	25.00	24.55	20,942
Apr 03 2024	24.95	0.10	0.40%	24.95	25.00	24.75	11,937
Apr 02 2024	24.85	-0.85	-3.31%	26.20	26.20	24.85	29,055
Mar 28 2024	25.70	-0.35	-1.34%	26.50	26.60	25.65	33,756
Mar 27 2024	26.05	0.35	1.36%	25.80	26.10	25.70	25,640
Mar 26 2024	25.70	-0.10	-0.39%	26.00	26.00	25.50	17,854
Mar 25 2024	25.80	0.35	1.38%	25.60	26.10	25.50	17,722
Mar 22 2024	25.45	0.10	0.39%	25.35	25.65	25.15	10,465
Mar 21 2024	25.35	0.45	1.81%	24.95	25.40	24.65	13,317
Mar 20 2024	24.90	0.05	0.20%	24.80	25.05	24.50	11,094
Mar 19 2024	24.85	0.75	3.11%	24.10	25.00	23.95	9,937
Mar 18 2024	24.10	-0.35	-1.43%	24.30	24.55	23.90	18,631
Mar 15 2024	24.45	0.00	0.00%	24.45	24.50	24.15	6,264
Mar 14 2024	24.45	0.15	0.62%	24.35	24.75	24.20	10,900
Mar 13 2024	24.30	-0.05	-0.21%	24.35	24.80	24.30	12,613
Mar 12 2024	24.35	0.05	0.21%	24.55	24.80	24.20	16,682
Mar 11 2024	24.30	-0.25	-1.02%	24.50	24.60	24.15	16,187
Mar 08 2024	24.55	-0.55	-2.19%	25.25	25.35	24.55	15,973
Mar 07 2024	25.10	0.10	0.40%	24.95	25.35	24.80	11,958
Mar 06 2024	25.00	0.30	1.21%	24.85	25.05	24.65	12,236
Mar 05 2024	24.70	-0.55	-2.18%	25.30	25.70	24.70	29,467
Mar 04 2024	25.25	-1.05	-3.99%	26.30	26.30	25.20	21,614
Mar 01 2024	26.30	0.10	0.38%	26.15	26.30	25.65	18,610
Feb 29 2024	26.20	-0.30	-1.13%	26.45	26.50	26.20	14,669
Feb 28 2024	26.50	-0.50	-1.85%	26.75	27.00	26.25	13,919
Feb 27 2024	27.00	0.25	0.93%	26.80	27.00	26.55	11,432
Feb 26 2024	26.75	-0.75	-2.73%	27.20	27.40	26.75	7,844
Feb 23 2024	27.50	-0.15	-0.54%	27.65	27.70	27.20	7,831
Feb 22 2024	27.65	0.20	0.73%	27.50	27.85	27.30	11,740
Feb 21 2024	27.45	0.45	1.67%	26.80	27.65	26.60	8,266
Feb 20 2024	27.00	-0.20	-0.74%	27.10	27.10	26.80	7,091
Feb 19 2024	27.20	0.20	0.74%	27.10	27.25	26.80	7,466
Feb 16 2024	27.00	-0.10	-0.37%	27.25	27.40	27.00	8,864
Feb 15 2024	27.10	-0.65	-2.34%	27.60	27.95	27.00	11,205
Feb 14 2024	27.75	0.10	0.36%	27.75	27.80	27.25	15,454
Feb 13 2024	27.65	-0.40	-1.43%	28.10	28.20	27.50	8,900
Feb 12 2024	28.05	0.60	2.19%	27.70	28.25	27.70	22,760
Feb 09 2024	27.45	0.85	3.20%	26.75	27.60	26.65	27,033
Feb 08 2024	26.60	-0.35	-1.30%	26.90	26.90	26.00	25,192
Feb 07 2024	26.95	0.10	0.37%	27.15	27.15	26.85	3,474
Feb 06 2024	26.85	-0.55	-2.01%	27.35	27.35	26.65	13,497
Feb 05 2024	27.40	0.10	0.37%	27.50	27.55	27.25	9,871
Feb 02 2024	27.30	-0.05	-0.18%	27.30	27.60	27.30	5,105

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions