Skip to main content
Fastned B.V. (AMS:FAST)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
21.00
-0.10 (-0.47%)
Dec 8, 2025, 9:18 AM CET

Fastned B.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 202521.0021.0520.9521.00--0.47%1,013
Dec 5, 202521.1021.2021.0021.1021.100.48%3,548
Dec 4, 202521.0021.2020.9021.0021.000.48%5,436
Dec 3, 202520.9020.9520.7520.9020.900.24%6,224
Dec 2, 202521.0521.0520.7520.8520.850.24%9,374
Dec 1, 202521.1021.2020.6520.8020.80-2.12%10,278
Nov 28, 202520.9521.2520.8521.2521.250.95%11,402
Nov 27, 202521.1021.1020.9021.0521.050.24%4,752
Nov 26, 202521.0021.1020.8521.0021.000.24%9,168
Nov 25, 202520.7521.0020.6020.9520.950.96%6,558
Nov 24, 202520.7021.0020.5520.7520.751.22%15,200
Nov 21, 202520.5020.5019.9020.5020.50-15,687
Nov 20, 202520.5520.7520.4520.5020.50-8,686
Nov 19, 202520.3520.6520.1520.5020.501.99%4,550
Nov 18, 202520.2520.3020.0520.1020.10-1.23%11,060
Nov 17, 202520.7520.7520.3520.3520.35-1.93%13,822
Nov 14, 202520.7020.9020.3520.7520.75-23,339
Nov 13, 202521.1021.3520.7520.7520.75-2.12%9,649
Nov 12, 202521.3021.5021.1021.2021.200.47%9,191
Nov 11, 202520.9521.2520.9021.1021.100.72%4,835
Nov 10, 202520.8021.4020.8020.9520.950.72%9,332
Nov 7, 202521.4521.4520.8020.8020.80-1.65%20,920
Nov 6, 202521.3021.4521.1021.1521.15-0.47%13,408
Nov 5, 202521.3521.4021.2021.2521.25-0.47%4,204
Nov 4, 202521.3521.6021.2021.3521.35-15,520
Nov 3, 202522.0522.1521.3521.3521.35-2.95%27,977
Oct 31, 202522.1022.2521.9022.0022.00-0.90%9,996
Oct 30, 202522.6022.6022.1522.2022.20-0.67%15,393
Oct 29, 202522.6522.6522.0522.3522.35-0.67%15,280
Oct 28, 202522.6022.7022.1522.5022.500.22%14,546
Oct 27, 202522.2022.9522.2022.4522.451.58%24,244
Oct 24, 202522.1522.2522.0022.1022.100.45%12,039
Oct 23, 202522.0022.2522.0022.0022.000.23%13,321
Oct 22, 202522.0022.3521.6521.9521.95-3.09%57,685
Oct 21, 202522.7023.0022.5022.6522.65-0.66%15,470
Oct 20, 202523.8023.8022.2022.8022.80-2.77%43,935
Oct 17, 202523.8023.8522.5523.4523.45-1.47%67,349
Oct 16, 202523.3024.1022.8023.8023.806.73%202,541
Oct 15, 202521.6022.3521.5022.3022.304.94%30,998
Oct 14, 202521.5521.7021.1521.2521.25-1.62%14,014
Oct 13, 202521.4021.9021.3521.6021.601.17%13,111
Oct 10, 202521.9022.7521.3521.3521.35-2.06%31,674
Oct 9, 202521.8022.1021.7021.8021.800.93%13,994
Oct 8, 202521.7022.0021.3521.6021.60-0.46%20,005
Oct 7, 202521.9522.2021.7021.7021.70-1.14%17,115
Oct 6, 202522.2522.3021.8021.9521.95-2.23%27,306
Oct 3, 202522.4022.4522.1022.4522.450.22%11,703
Oct 2, 202523.4523.6522.3522.4022.40-3.86%31,198
Oct 1, 202522.8023.4022.5523.3023.303.10%45,769
Sep 30, 202522.1022.7521.8022.6022.602.49%23,327
Sep 29, 202521.6022.1021.6022.0522.052.80%10,976
Sep 26, 202522.0022.1521.4521.4521.45-2.50%17,312
Sep 25, 202522.6022.6021.9022.0022.00-2.65%19,677
Sep 24, 202522.3023.0522.3022.6022.601.35%50,362
Sep 23, 202522.4522.5522.2022.3022.300.90%14,304
Sep 22, 202522.5022.5522.1022.1022.100.45%20,778
Sep 19, 202521.9022.2521.8522.0022.001.15%33,342
Sep 18, 202521.6521.9021.5021.7521.751.40%20,245
Sep 17, 202521.2021.6021.2021.4521.450.94%9,366
Sep 16, 202521.0021.4520.8521.2521.25-19,010
Sep 15, 202521.1521.6021.1521.2521.250.71%18,351
Sep 12, 202520.7021.1520.6521.1021.102.18%14,855
Sep 11, 202520.9521.0020.6520.6520.65-0.24%4,062
Sep 10, 202520.6520.9520.6520.7020.700.49%7,018
Sep 9, 202521.0521.2520.5520.6020.60-2.37%12,109
Sep 8, 202520.7521.2020.6021.1021.102.68%7,656
Sep 5, 202520.6520.9020.5020.5520.55-9,570
Sep 4, 202520.5020.7020.4520.5520.55-8,377
Sep 3, 202520.6020.8020.3520.5520.550.49%12,310
Sep 2, 202520.6020.7020.3020.4520.45-0.73%20,937
Sep 1, 202520.8521.1020.5520.6020.60-1.67%22,557
Aug 29, 202521.0021.1520.8020.9520.95-0.24%13,246
Aug 28, 202521.1521.2521.0021.0021.00-0.24%9,188
Aug 27, 202520.9521.2020.9021.0521.050.48%17,843
Aug 26, 202521.2521.4020.9520.9520.95-1.64%21,854
Aug 25, 202521.6021.7521.3021.3021.30-1.84%12,286
Aug 22, 202521.3521.8521.3521.7021.701.17%15,980
Aug 21, 202521.9521.9521.4521.4521.45-1.61%17,463
Aug 20, 202522.0522.1521.6021.8021.80-1.80%23,533
Aug 19, 202522.3022.6022.2022.2022.20-1.33%18,822
Aug 18, 202522.7523.2021.9522.5022.50-0.22%28,162
Aug 15, 202522.6522.9522.1522.5522.55-3.01%45,387
Aug 14, 202522.4524.0020.9023.2523.253.56%151,369
Aug 13, 202521.6022.5021.6022.4522.454.91%37,907
Aug 12, 202521.1521.8021.1521.4021.401.18%8,498
Aug 11, 202521.8522.1521.1521.1521.15-3.20%16,816
Aug 8, 202522.0022.1521.8021.8521.85-0.68%7,755
Aug 7, 202521.3022.1521.1522.0022.005.01%27,119
Aug 6, 202521.4021.4020.9520.9520.95-0.24%8,878
Aug 5, 202520.8521.0520.7521.0021.000.96%8,466
Aug 4, 202520.5020.8520.5020.8020.801.46%7,181
Aug 1, 202521.2021.2020.5020.5020.50-2.61%19,896
Jul 31, 202521.5522.5021.0521.0521.05-1.17%31,420
Jul 30, 202521.6021.6521.3021.3021.30-0.93%9,965
Jul 29, 202522.2022.3521.5021.5021.50-3.15%17,831
Jul 28, 202522.8523.0522.2022.2022.20-1.11%32,685
Jul 25, 202522.3522.6022.1522.4522.450.67%9,879
Jul 24, 202522.0522.8522.0522.3022.30-8,051
Jul 23, 202522.3522.5522.2522.3022.300.45%6,092
Jul 22, 202522.4022.4021.9022.2022.20-0.45%13,634