Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Fastned BV (FSF)
Fastned BV (FSF) Historical

FSF Fastned BV

20.80

-0.30 (-1.42%)

Jan 20 2025 - Closed

Realtime Data

FSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 20 2025	20.70	-0.45	-2.13%	20.90	20.90	20.70	454
Jan 17 2025	21.15	-0.45	-2.08%	21.85	21.90	21.05	100
Jan 16 2025	21.60	-1.60	-6.90%	23.30	23.30	21.00	1,561
Jan 15 2025	23.20	0.05	0.22%	22.75	23.20	22.45	1,221
Jan 14 2025	23.15	0.60	2.66%	23.15	23.15	23.15	32
Jan 13 2025	22.55	-0.10	-0.44%	22.60	22.95	22.55	12
Jan 10 2025	22.65	-0.95	-4.03%	23.30	23.35	22.55	487
Jan 09 2025	23.60	0.55	2.39%	23.05	23.60	23.05	281
Jan 08 2025	23.05	-0.50	-2.12%	23.50	23.55	22.85	155
Jan 07 2025	23.55	-0.45	-1.88%	24.20	24.45	23.55	116
Jan 06 2025	24.00	0.15	0.63%	23.95	24.95	23.95	404
Jan 03 2025	23.85	0.35	1.49%	23.80	25.25	23.80	642
Jan 02 2025	23.50	1.80	8.29%	22.65	23.50	22.50	508
Dec 30 2024	21.70	0.15	0.70%	21.45	21.80	21.35	264
Dec 27 2024	21.55	0.55	2.62%	21.25	21.95	21.00	316
Dec 23 2024	21.00	-0.70	-3.23%	21.55	21.55	19.70	1,439
Dec 20 2024	21.70	0.35	1.64%	21.25	21.70	21.00	244
Dec 19 2024	21.35	-0.10	-0.47%	21.10	21.35	21.10	519
Dec 18 2024	21.45	0.00	0.00%	21.45	21.75	21.40	307
Dec 17 2024	21.45	-0.15	-0.69%	21.65	21.65	21.45	122
Dec 16 2024	21.60	-0.45	-2.04%	22.10	22.25	21.60	1,339
Dec 13 2024	22.05	-0.75	-3.29%	22.45	22.60	22.05	387
Dec 12 2024	22.80	-0.40	-1.72%	22.95	23.05	22.65	222
Dec 11 2024	23.20	0.55	2.43%	23.10	23.30	22.90	767
Dec 10 2024	22.65	0.10	0.44%	22.85	22.85	22.65	37
Dec 09 2024	22.55	0.45	2.04%	22.25	22.80	22.25	552
Dec 06 2024	22.10	-0.10	-0.45%	22.05	22.65	22.05	92
Dec 05 2024	22.20	0.80	3.74%	21.50	22.25	21.50	427
Dec 04 2024	21.40	0.50	2.39%	20.85	21.40	20.85	94
Dec 03 2024	20.90	-0.60	-2.79%	21.35	21.45	20.80	238
Dec 02 2024	21.50	0.20	0.94%	21.20	21.75	21.10	156
Nov 29 2024	21.30	-0.55	-2.52%	21.50	21.50	21.30	24
Nov 28 2024	21.85	0.35	1.63%	22.50	22.50	21.85	52
Nov 27 2024	21.50	0.20	0.94%	21.60	21.60	21.45	921
Nov 26 2024	21.30	-0.05	-0.23%	21.35	21.35	21.10	289
Nov 25 2024	21.35	0.10	0.47%	21.45	21.65	21.05	423
Nov 22 2024	21.25	0.45	2.16%	21.00	21.25	20.75	141
Nov 21 2024	20.80	-0.05	-0.24%	21.05	21.05	20.55	200
Nov 20 2024	20.85	-0.75	-3.47%	21.70	21.70	20.70	339
Nov 19 2024	21.60	-0.10	-0.46%	21.90	21.90	21.30	89
Nov 18 2024	21.70	-0.60	-2.69%	22.00	22.30	21.55	1,414
Nov 15 2024	22.30	0.05	0.22%	22.30	22.35	22.05	100
Nov 14 2024	22.25	0.65	3.01%	22.00	22.25	22.00	86
Nov 13 2024	21.60	-0.15	-0.69%	21.50	21.75	21.30	142
Nov 12 2024	21.75	-0.25	-1.14%	22.00	22.15	21.70	515
Nov 11 2024	22.00	0.05	0.23%	21.95	22.40	21.90	184
Nov 08 2024	21.95	-0.15	-0.68%	22.45	22.45	21.70	162
Nov 07 2024	22.10	1.10	5.24%	20.95	22.30	20.95	949
Nov 06 2024	21.00	0.00	0.00%	21.05	21.55	20.90	2,169
Nov 05 2024	21.00	-0.35	-1.64%	21.35	21.35	21.00	377
Nov 04 2024	21.35	-0.80	-3.61%	22.05	22.25	21.15	94
Nov 01 2024	22.15	0.40	1.84%	22.10	22.15	21.80	264
Oct 31 2024	21.75	-0.60	-2.68%	23.50	23.70	21.75	1,590
Oct 30 2024	22.35	-1.00	-4.28%	23.35	23.35	22.35	249
Oct 29 2024	23.35	-0.10	-0.43%	23.45	23.45	23.15	165
Oct 28 2024	23.45	-0.95	-3.89%	25.00	25.00	22.80	1,851
Oct 25 2024	24.40	0.85	3.61%	23.55	24.70	23.45	1,126
Oct 24 2024	23.55	0.85	3.74%	22.80	23.55	22.80	401
Oct 23 2024	22.70	-0.50	-2.16%	23.35	23.35	22.70	52

BNP Paribas Issuance

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