Basic-Fit N.V. (AMS:BFIT)
Netherlands
· Delayed Price · Currency is EUR 28.28
+0.22 (0.78%)
At close: Dec 5, 2025
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 24.60 | 25.12 | 24.40 | 25.04 | 25.04 | 1.05% | 148,645 |
| Oct 13, 2025 | 24.72 | 25.04 | 24.34 | 24.78 | 24.78 | 0.57% | 105,325 |
| Oct 10, 2025 | 24.80 | 24.98 | 24.58 | 24.64 | 24.64 | -0.40% | 68,812 |
| Oct 9, 2025 | 24.34 | 25.04 | 24.34 | 24.74 | 24.74 | 1.48% | 110,412 |
| Oct 8, 2025 | 24.46 | 24.76 | 23.92 | 24.38 | 24.38 | -0.33% | 142,338 |
| Oct 7, 2025 | 24.76 | 24.86 | 24.22 | 24.46 | 24.46 | -2.16% | 117,820 |
| Oct 6, 2025 | 24.96 | 25.50 | 24.16 | 25.00 | 25.00 | -3.47% | 260,625 |
| Oct 3, 2025 | 25.60 | 26.00 | 25.44 | 25.90 | 25.90 | 1.65% | 85,000 |
| Oct 2, 2025 | 25.40 | 25.62 | 25.02 | 25.48 | 25.48 | 0.47% | 104,338 |
| Oct 1, 2025 | 25.82 | 26.04 | 25.34 | 25.36 | 25.36 | -2.01% | 96,697 |
| Sep 30, 2025 | 26.24 | 26.24 | 25.76 | 25.88 | 25.88 | -1.37% | 89,449 |
| Sep 29, 2025 | 25.98 | 26.64 | 25.90 | 26.24 | 26.24 | 1.00% | 78,046 |
| Sep 26, 2025 | 25.80 | 25.98 | 25.52 | 25.98 | 25.98 | 0.46% | 62,584 |
| Sep 25, 2025 | 26.12 | 26.36 | 25.80 | 25.86 | 25.86 | -1.90% | 44,530 |
| Sep 24, 2025 | 26.12 | 26.44 | 25.72 | 26.36 | 26.36 | 0.92% | 143,478 |
| Sep 23, 2025 | 26.34 | 26.54 | 26.06 | 26.12 | 26.12 | 0.31% | 49,296 |
| Sep 22, 2025 | 26.24 | 26.30 | 25.74 | 26.04 | 26.04 | -0.69% | 80,969 |
| Sep 19, 2025 | 25.94 | 26.50 | 25.50 | 26.22 | 26.22 | 1.08% | 177,132 |
| Sep 18, 2025 | 25.86 | 26.26 | 25.86 | 25.94 | 25.94 | 0.15% | 49,772 |
| Sep 17, 2025 | 26.14 | 26.36 | 25.84 | 25.90 | 25.90 | -0.46% | 58,809 |
| Sep 16, 2025 | 26.30 | 26.30 | 25.70 | 26.02 | 26.02 | -0.54% | 49,686 |
| Sep 15, 2025 | 25.82 | 26.94 | 25.76 | 26.16 | 26.16 | 1.40% | 178,586 |
| Sep 12, 2025 | 25.48 | 25.94 | 25.36 | 25.80 | 25.80 | 1.65% | 56,388 |
| Sep 11, 2025 | 25.36 | 25.46 | 25.04 | 25.38 | 25.38 | 0.40% | 52,148 |
| Sep 10, 2025 | 25.28 | 25.60 | 25.04 | 25.28 | 25.28 | -0.24% | 73,277 |
| Sep 9, 2025 | 25.42 | 25.62 | 25.14 | 25.34 | 25.34 | -0.31% | 38,178 |
| Sep 8, 2025 | 25.38 | 25.42 | 25.14 | 25.42 | 25.42 | 0.87% | 33,293 |
| Sep 5, 2025 | 25.12 | 25.36 | 25.04 | 25.20 | 25.20 | 0.80% | 64,859 |
| Sep 4, 2025 | 24.40 | 25.12 | 24.38 | 25.00 | 25.00 | 2.21% | 62,436 |
| Sep 3, 2025 | 24.68 | 24.96 | 24.36 | 24.46 | 24.46 | -0.24% | 75,214 |
| Sep 2, 2025 | 24.98 | 25.06 | 24.48 | 24.52 | 24.52 | -2.00% | 95,893 |
| Sep 1, 2025 | 24.76 | 25.18 | 24.74 | 25.02 | 25.02 | 0.16% | 55,591 |
| Aug 29, 2025 | 25.68 | 25.68 | 24.98 | 24.98 | 24.98 | -2.73% | 110,339 |
| Aug 28, 2025 | 26.40 | 26.66 | 25.68 | 25.68 | 25.68 | -2.28% | 90,441 |
| Aug 27, 2025 | 26.26 | 26.34 | 25.92 | 26.28 | 26.28 | 0.54% | 70,450 |
| Aug 26, 2025 | 26.02 | 26.20 | 25.56 | 26.14 | 26.14 | -0.23% | 77,535 |
| Aug 25, 2025 | 25.60 | 26.24 | 25.60 | 26.20 | 26.20 | 2.26% | 76,219 |
| Aug 22, 2025 | 25.50 | 25.70 | 25.32 | 25.62 | 25.62 | 1.03% | 53,042 |
| Aug 21, 2025 | 25.60 | 25.96 | 25.36 | 25.36 | 25.36 | -0.94% | 72,105 |
| Aug 20, 2025 | 24.78 | 25.60 | 24.78 | 25.60 | 25.60 | 3.31% | 160,716 |
| Aug 19, 2025 | 24.58 | 25.12 | 24.58 | 24.78 | 24.78 | 0.57% | 86,973 |
| Aug 18, 2025 | 24.60 | 24.76 | 24.28 | 24.64 | 24.64 | 0.16% | 69,504 |
| Aug 15, 2025 | 24.56 | 24.88 | 24.56 | 24.60 | 24.60 | -0.24% | 54,054 |
| Aug 14, 2025 | 24.58 | 24.70 | 24.44 | 24.66 | 24.66 | 0.49% | 65,754 |
| Aug 13, 2025 | 24.80 | 24.80 | 24.38 | 24.54 | 24.54 | -0.81% | 57,923 |
| Aug 12, 2025 | 24.80 | 24.80 | 24.40 | 24.74 | 24.74 | -0.40% | 55,091 |
| Aug 11, 2025 | 24.66 | 24.86 | 24.46 | 24.84 | 24.84 | 0.73% | 49,950 |
| Aug 8, 2025 | 24.94 | 25.00 | 24.64 | 24.66 | 24.66 | -0.24% | 55,288 |
| Aug 7, 2025 | 24.10 | 25.10 | 24.10 | 24.72 | 24.72 | 2.74% | 125,762 |
| Aug 6, 2025 | 24.66 | 24.68 | 23.82 | 24.06 | 24.06 | -2.12% | 104,637 |
| Aug 5, 2025 | 24.42 | 24.98 | 24.42 | 24.58 | 24.58 | 1.15% | 103,116 |
| Aug 4, 2025 | 24.78 | 25.14 | 24.14 | 24.30 | 24.30 | -1.54% | 135,960 |
| Aug 1, 2025 | 24.82 | 25.22 | 24.40 | 24.68 | 24.68 | -0.56% | 127,500 |
| Jul 31, 2025 | 24.80 | 25.04 | 24.32 | 24.82 | 24.82 | 0.57% | 293,249 |
| Jul 30, 2025 | 23.40 | 24.84 | 23.12 | 24.68 | 24.68 | 6.75% | 425,054 |
| Jul 29, 2025 | 24.42 | 24.72 | 22.88 | 23.12 | 23.12 | -14.12% | 1,036,698 |
| Jul 28, 2025 | 27.24 | 27.56 | 26.92 | 26.92 | 26.92 | -0.96% | 165,869 |
| Jul 25, 2025 | 27.26 | 27.44 | 26.94 | 27.18 | 27.18 | -0.66% | 106,312 |
| Jul 24, 2025 | 26.62 | 27.64 | 26.62 | 27.36 | 27.36 | 3.71% | 227,222 |
| Jul 23, 2025 | 26.40 | 26.68 | 26.28 | 26.38 | 26.38 | 0.30% | 100,448 |
| Jul 22, 2025 | 26.30 | 26.46 | 26.06 | 26.30 | 26.30 | -0.38% | 93,493 |
| Jul 21, 2025 | 26.24 | 26.70 | 26.24 | 26.40 | 26.40 | 0.46% | 100,254 |