Basic-Fit N.V. (AMS:BFIT)
Netherlands
· Delayed Price · Currency is EUR 28.88
-0.58 (-1.97%)
Apr 28, 2026, 5:35 PM CET
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.40 | 29.44 | 28.70 | 28.88 | 28.88 | -1.97% | 169,134 |
| Apr 27, 2026 | 30.30 | 30.30 | 29.42 | 29.46 | 29.46 | -2.26% | 185,856 |
| Apr 24, 2026 | 30.46 | 30.54 | 30.10 | 30.14 | 30.14 | -1.57% | 184,808 |
| Apr 23, 2026 | 29.88 | 30.62 | 29.74 | 30.62 | 30.62 | 2.07% | 173,759 |
| Apr 22, 2026 | 31.58 | 31.66 | 29.42 | 30.00 | 30.00 | -4.64% | 371,137 |
| Apr 21, 2026 | 31.60 | 32.30 | 31.30 | 31.46 | 31.46 | -0.57% | 173,983 |
| Apr 20, 2026 | 32.60 | 32.92 | 31.38 | 31.64 | 31.64 | -2.94% | 215,486 |
| Apr 17, 2026 | 31.78 | 32.80 | 31.30 | 32.60 | 32.60 | -3.66% | 507,148 |
| Apr 16, 2026 | 34.74 | 34.76 | 33.32 | 33.84 | 33.84 | -0.82% | 413,486 |
| Apr 15, 2026 | 32.04 | 34.50 | 32.02 | 34.12 | 34.12 | 9.08% | 436,069 |
| Apr 14, 2026 | 31.36 | 31.86 | 31.24 | 31.28 | 31.28 | 0.77% | 149,597 |
| Apr 13, 2026 | 31.04 | 31.56 | 30.60 | 31.04 | 31.04 | -1.71% | 276,264 |
| Apr 10, 2026 | 31.70 | 32.10 | 31.48 | 31.58 | 31.58 | -0.75% | 126,983 |
| Apr 9, 2026 | 31.54 | 31.92 | 31.44 | 31.82 | 31.82 | 0.44% | 133,066 |
| Apr 8, 2026 | 31.40 | 31.68 | 31.00 | 31.68 | 31.68 | 4.07% | 143,948 |
| Apr 7, 2026 | 30.10 | 31.10 | 30.04 | 30.44 | 30.44 | 1.33% | 151,174 |
| Apr 2, 2026 | 29.92 | 30.34 | 29.44 | 30.04 | 30.04 | 0.81% | 177,061 |
| Apr 1, 2026 | 30.00 | 30.26 | 29.80 | 29.80 | 29.80 | 1.22% | 121,198 |
| Mar 31, 2026 | 28.94 | 29.90 | 28.82 | 29.44 | 29.44 | 1.52% | 151,760 |
| Mar 30, 2026 | 29.66 | 29.68 | 28.74 | 29.00 | 29.00 | -2.82% | 144,800 |
| Mar 27, 2026 | 31.16 | 31.18 | 29.48 | 29.84 | 29.84 | -3.74% | 131,026 |
| Mar 26, 2026 | 31.20 | 31.30 | 30.86 | 31.00 | 31.00 | -0.51% | 114,149 |
| Mar 25, 2026 | 30.06 | 31.16 | 29.72 | 31.16 | 31.16 | 4.63% | 241,480 |
| Mar 24, 2026 | 29.54 | 30.52 | 29.44 | 29.78 | 29.78 | 1.71% | 201,831 |
| Mar 23, 2026 | 28.74 | 29.90 | 28.04 | 29.28 | 29.28 | -0.68% | 185,412 |
| Mar 20, 2026 | 30.46 | 30.46 | 28.94 | 29.48 | 29.48 | -2.51% | 217,534 |
| Mar 19, 2026 | 31.40 | 31.40 | 30.24 | 30.24 | 30.24 | -4.61% | 158,315 |
| Mar 18, 2026 | 31.50 | 31.70 | 30.88 | 31.70 | 31.70 | 1.34% | 189,361 |
| Mar 17, 2026 | 30.80 | 31.38 | 30.58 | 31.28 | 31.28 | 1.96% | 151,759 |
| Mar 16, 2026 | 31.00 | 31.06 | 29.94 | 30.68 | 30.68 | 1.59% | 126,485 |
| Mar 13, 2026 | 30.20 | 30.56 | 29.50 | 30.20 | 30.20 | -0.33% | 202,954 |
| Mar 12, 2026 | 28.50 | 30.30 | 28.30 | 30.30 | 30.30 | 6.09% | 249,857 |
| Mar 11, 2026 | 29.90 | 30.92 | 28.04 | 28.56 | 28.56 | -3.51% | 462,462 |
| Mar 10, 2026 | 30.06 | 30.08 | 29.14 | 29.60 | 29.60 | 1.09% | 282,272 |
| Mar 9, 2026 | 28.88 | 29.46 | 28.54 | 29.28 | 29.28 | -0.95% | 204,387 |
| 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 |