Basic-Fit N.V. (AMS:BFIT)
Netherlands
· Delayed Price · Currency is EUR 29.56
-0.10 (-0.34%)
At close: Mar 6, 2026
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.68 | 30.06 | 29.08 | 29.56 | 29.56 | -0.34% | 76,815 |
| Mar 5, 2026 | 29.86 | 30.00 | 29.40 | 29.66 | 29.66 | -1.13% | 67,400 |
| Mar 4, 2026 | 29.58 | 30.04 | 29.42 | 30.00 | 30.00 | 1.83% | 119,584 |
| Mar 3, 2026 | 30.04 | 30.22 | 29.24 | 29.46 | 29.46 | -3.41% | 155,795 |
| Mar 2, 2026 | 30.84 | 31.14 | 30.36 | 30.50 | 30.50 | -2.99% | 108,748 |
| Feb 27, 2026 | 31.00 | 31.58 | 30.74 | 31.44 | 31.44 | 1.29% | 159,923 |
| Feb 26, 2026 | 31.02 | 31.08 | 30.42 | 31.04 | 31.04 | -0.32% | 64,508 |
| Feb 25, 2026 | 31.48 | 31.58 | 30.96 | 31.14 | 31.14 | -1.46% | 66,950 |
| Feb 24, 2026 | 31.38 | 31.76 | 31.12 | 31.60 | 31.60 | 0.51% | 93,582 |
| Feb 23, 2026 | 32.12 | 32.12 | 30.96 | 31.44 | 31.44 | -2.18% | 89,436 |
| Feb 20, 2026 | 31.98 | 32.66 | 31.92 | 32.14 | 32.14 | 0.37% | 104,500 |
| Feb 19, 2026 | 31.82 | 32.26 | 31.50 | 32.02 | 32.02 | 0.88% | 126,653 |
| Feb 18, 2026 | 31.40 | 32.00 | 30.94 | 31.74 | 31.74 | 0.83% | 101,399 |
| Feb 17, 2026 | 30.98 | 31.48 | 30.84 | 31.48 | 31.48 | 1.22% | 81,606 |
| Feb 16, 2026 | 31.00 | 31.32 | 30.78 | 31.10 | 31.10 | 0.39% | 67,526 |
| Feb 13, 2026 | 30.90 | 31.04 | 30.54 | 30.98 | 30.98 | 1.51% | 115,982 |
| Feb 12, 2026 | 31.14 | 31.18 | 30.52 | 30.52 | 30.52 | -2.18% | 137,822 |
| Feb 11, 2026 | 31.90 | 31.90 | 31.02 | 31.20 | 31.20 | -2.19% | 90,478 |
| Feb 10, 2026 | 31.70 | 32.04 | 31.44 | 31.90 | 31.90 | 0.50% | 107,279 |
| Feb 9, 2026 | 31.86 | 31.88 | 31.44 | 31.74 | 31.74 | 0.70% | 65,806 |
| Feb 6, 2026 | 31.78 | 31.80 | 31.14 | 31.52 | 31.52 | -1.38% | 122,522 |
| Feb 5, 2026 | 31.82 | 32.02 | 31.58 | 31.96 | 31.96 | 0.31% | 114,803 |
| Feb 4, 2026 | 31.54 | 32.06 | 31.52 | 31.86 | 31.86 | 0.70% | 220,492 |
| Feb 3, 2026 | 32.02 | 32.10 | 31.54 | 31.64 | 31.64 | -1.12% | 81,913 |
| Feb 2, 2026 | 31.88 | 32.06 | 31.72 | 32.00 | 32.00 | -0.56% | 91,092 |
| Jan 30, 2026 | 32.06 | 32.20 | 31.42 | 32.18 | 32.18 | 0.37% | 177,323 |
| Jan 29, 2026 | 33.10 | 33.18 | 31.90 | 32.06 | 32.06 | -3.20% | 134,679 |
| Jan 28, 2026 | 32.40 | 33.26 | 32.12 | 33.12 | 33.12 | 1.28% | 217,050 |
| Jan 27, 2026 | 33.96 | 33.96 | 32.54 | 32.70 | 32.70 | -3.82% | 240,830 |
| Jan 26, 2026 | 32.34 | 34.40 | 31.78 | 34.00 | 34.00 | 8.28% | 538,399 |
| Jan 23, 2026 | 31.90 | 32.00 | 30.86 | 31.40 | 31.40 | -0.25% | 115,143 |
| Jan 22, 2026 | 31.30 | 31.48 | 30.62 | 31.48 | 31.48 | 1.68% | 117,200 |
| Jan 21, 2026 | 30.80 | 30.98 | 30.26 | 30.96 | 30.96 | 0.78% | 131,197 |
| Jan 20, 2026 | 31.30 | 31.30 | 30.48 | 30.72 | 30.72 | -1.60% | 95,773 |
| Jan 19, 2026 | 30.58 | 31.52 | 30.58 | 31.22 | 31.22 | -0.13% | 110,433 |
| Jan 16, 2026 | 29.96 | 31.94 | 29.90 | 31.26 | 31.26 | 4.90% | 338,166 |
| Jan 15, 2026 | 29.30 | 29.80 | 29.12 | 29.80 | 29.80 | 1.71% | 127,045 |
| Jan 14, 2026 | 29.80 | 29.86 | 29.20 | 29.30 | 29.30 | -2.07% | 135,492 |
| Jan 13, 2026 | 29.82 | 29.96 | 29.52 | 29.92 | 29.92 | 0.07% | 78,526 |
| Jan 12, 2026 | 29.88 | 30.06 | 29.44 | 29.90 | 29.90 | -0.20% | 79,710 |
| Jan 9, 2026 | 29.80 | 30.04 | 29.60 | 29.96 | 29.96 | 0.60% | 67,373 |
| Jan 8, 2026 | 29.80 | 30.06 | 29.48 | 29.78 | 29.78 | 0.07% | 80,461 |
| Jan 7, 2026 | 30.82 | 30.82 | 29.52 | 29.76 | 29.76 | -1.59% | 106,886 |
| Jan 6, 2026 | 29.46 | 30.28 | 28.92 | 30.24 | 30.24 | 3.00% | 130,647 |
| Jan 5, 2026 | 29.84 | 29.98 | 28.88 | 29.36 | 29.36 | -1.41% | 140,848 |
| Jan 2, 2026 | 29.54 | 30.00 | 29.46 | 29.78 | 29.78 | 0.74% | 117,189 |
| Dec 31, 2025 | 29.50 | 29.68 | 29.30 | 29.56 | 29.56 | -0.40% | 34,365 |
| Dec 30, 2025 | 29.34 | 29.74 | 29.22 | 29.68 | 29.68 | 1.09% | 77,011 |
| Dec 29, 2025 | 28.86 | 29.44 | 28.80 | 29.36 | 29.36 | 1.73% | 92,344 |
| Dec 24, 2025 | 28.90 | 28.96 | 28.76 | 28.86 | 28.86 | 0.35% | 40,258 |
| Dec 23, 2025 | 28.54 | 28.94 | 28.40 | 28.76 | 28.76 | 0.35% | 67,489 |
| Dec 22, 2025 | 28.66 | 28.80 | 28.36 | 28.66 | 28.66 | 0.07% | 91,342 |
| Dec 19, 2025 | 29.20 | 29.30 | 28.50 | 28.64 | 28.64 | -1.98% | 108,911 |
| Dec 18, 2025 | 28.80 | 29.32 | 28.68 | 29.22 | 29.22 | 1.46% | 129,994 |
| Dec 17, 2025 | 27.86 | 28.92 | 27.60 | 28.80 | 28.80 | 3.00% | 157,016 |
| Dec 16, 2025 | 28.10 | 28.20 | 27.84 | 27.96 | 27.96 | -0.64% | 95,760 |
| Dec 15, 2025 | 28.22 | 28.42 | 27.90 | 28.14 | 28.14 | 0.29% | 76,791 |
| Dec 12, 2025 | 27.84 | 28.68 | 27.84 | 28.06 | 28.06 | 1.45% | 146,839 |
| Dec 11, 2025 | 27.16 | 27.66 | 27.04 | 27.66 | 27.66 | 1.02% | 54,483 |
| Dec 10, 2025 | 26.84 | 27.38 | 26.60 | 27.38 | 27.38 | 1.63% | 82,049 |
| Dec 9, 2025 | 27.74 | 27.74 | 26.88 | 26.94 | 26.94 | -3.16% | 77,132 |
| Dec 8, 2025 | 28.30 | 28.38 | 27.70 | 27.82 | 27.82 | -1.63% | 81,583 |
| Dec 5, 2025 | 28.10 | 28.36 | 27.72 | 28.28 | 28.28 | 0.78% | 235,761 |
| Dec 4, 2025 | 28.86 | 28.86 | 27.74 | 28.06 | 28.06 | -1.89% | 130,321 |
| Dec 3, 2025 | 28.30 | 29.54 | 28.28 | 28.60 | 28.60 | 1.42% | 303,933 |
| Dec 2, 2025 | 27.64 | 28.34 | 27.48 | 28.20 | 28.20 | 1.37% | 81,619 |
| Dec 1, 2025 | 28.32 | 28.32 | 27.80 | 27.82 | 27.82 | -1.90% | 110,109 |
| Nov 28, 2025 | 28.44 | 28.78 | 28.32 | 28.36 | 28.36 | 0.07% | 112,690 |
| Nov 27, 2025 | 27.24 | 28.36 | 27.20 | 28.34 | 28.34 | 4.04% | 175,211 |
| Nov 26, 2025 | 26.92 | 27.66 | 26.64 | 27.24 | 27.24 | 1.64% | 181,511 |
| Nov 25, 2025 | 26.30 | 26.86 | 26.02 | 26.80 | 26.80 | 1.13% | 129,370 |
| Nov 24, 2025 | 24.70 | 26.90 | 24.70 | 26.50 | 26.50 | 8.08% | 334,849 |
| Nov 21, 2025 | 24.12 | 24.52 | 24.00 | 24.52 | 24.52 | 1.32% | 114,582 |
| Nov 20, 2025 | 23.66 | 24.42 | 23.50 | 24.20 | 24.20 | 3.07% | 173,794 |
| Nov 19, 2025 | 23.06 | 23.52 | 22.84 | 23.48 | 23.48 | 1.12% | 69,588 |
| Nov 18, 2025 | 23.08 | 23.32 | 22.98 | 23.22 | 23.22 | -0.68% | 76,493 |
| Nov 17, 2025 | 23.30 | 23.42 | 23.10 | 23.38 | 23.38 | 0.26% | 65,923 |
| Nov 14, 2025 | 23.54 | 23.60 | 22.90 | 23.32 | 23.32 | -1.77% | 111,902 |
| Nov 13, 2025 | 23.68 | 24.00 | 23.68 | 23.74 | 23.74 | 0.51% | 58,331 |
| Nov 12, 2025 | 23.80 | 24.04 | 23.54 | 23.62 | 23.62 | -0.67% | 77,564 |
| Nov 11, 2025 | 23.86 | 23.90 | 23.66 | 23.78 | 23.78 | -0.25% | 71,099 |
| Nov 10, 2025 | 24.02 | 24.18 | 23.74 | 23.84 | 23.84 | -0.33% | 59,106 |
| Nov 7, 2025 | 23.80 | 24.14 | 23.54 | 23.92 | 23.92 | 0.59% | 72,001 |
| Nov 6, 2025 | 24.10 | 24.12 | 23.50 | 23.78 | 23.78 | -1.49% | 128,847 |
| Nov 5, 2025 | 24.24 | 24.36 | 23.92 | 24.14 | 24.14 | -0.49% | 126,212 |
| Nov 4, 2025 | 24.50 | 24.50 | 24.14 | 24.26 | 24.26 | -1.46% | 121,763 |
| Nov 3, 2025 | 25.76 | 25.76 | 24.62 | 24.62 | 24.62 | -4.43% | 174,180 |
| Oct 31, 2025 | 25.98 | 25.98 | 25.60 | 25.76 | 25.76 | 0.16% | 88,404 |
| Oct 30, 2025 | 25.60 | 25.90 | 25.40 | 25.72 | 25.72 | 0.63% | 72,076 |
| Oct 29, 2025 | 25.94 | 26.10 | 25.54 | 25.56 | 25.56 | -2.14% | 154,428 |
| Oct 28, 2025 | 26.34 | 26.50 | 25.88 | 26.12 | 26.12 | -1.36% | 134,105 |
| Oct 27, 2025 | 28.72 | 28.98 | 26.18 | 26.48 | 26.48 | -3.57% | 470,047 |
| Oct 24, 2025 | 27.52 | 27.64 | 27.20 | 27.46 | 27.46 | -0.72% | 133,551 |
| Oct 23, 2025 | 27.66 | 27.92 | 27.50 | 27.66 | 27.66 | -0.50% | 67,798 |
| Oct 22, 2025 | 27.58 | 27.80 | 27.06 | 27.80 | 27.80 | 0.87% | 131,562 |
| Oct 21, 2025 | 28.20 | 28.40 | 27.56 | 27.56 | 27.56 | -2.27% | 138,934 |
| Oct 20, 2025 | 27.24 | 28.28 | 27.20 | 28.20 | 28.20 | 3.52% | 231,784 |
| Oct 17, 2025 | 26.36 | 27.24 | 25.00 | 27.24 | 27.24 | 6.57% | 357,373 |
| Oct 16, 2025 | 25.10 | 25.56 | 24.60 | 25.56 | 25.56 | 3.15% | 134,822 |
| Oct 15, 2025 | 25.20 | 25.30 | 24.78 | 24.78 | 24.78 | -1.04% | 95,244 |