Skip to main content
Fastned B.V. (AMS:FAST)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
21.30
-0.20 (-0.93%)
Mar 6, 2026, 10:06 AM CET

Fastned B.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.3521.3521.0521.15--0.94%1,059
Mar 4, 202620.8521.3520.8521.3521.350.47%9,527
Mar 3, 202621.5021.5020.8521.2521.25-1.85%12,136
Mar 2, 202621.5021.7021.1521.6521.65-0.46%11,754
Feb 27, 202621.7021.7521.5521.7521.75-0.68%3,791
Feb 26, 202621.5021.9021.5021.9021.900.92%5,815
Feb 25, 202621.8021.9021.5021.7021.70-0.23%8,877
Feb 24, 202621.6521.8521.6521.7521.75-1,488
Feb 23, 202621.8021.9521.5521.7521.75-0.91%5,508
Feb 20, 202621.2022.0521.1521.9521.953.05%21,719
Feb 19, 202621.3521.3521.0521.3021.30-0.23%6,947
Feb 18, 202621.1021.4021.1021.3521.351.18%4,743
Feb 17, 202621.1521.2020.9021.1021.100.96%3,378
Feb 16, 202621.1521.1520.9020.9020.900.48%7,858
Feb 13, 202620.7021.1020.6020.8020.800.97%8,242
Feb 12, 202621.1521.1520.6020.6020.60-2.14%12,157
Feb 11, 202621.5021.5021.0521.0521.05-1.17%6,598
Feb 10, 202620.9521.4020.9521.3021.301.43%5,411
Feb 9, 202621.3521.5020.9021.0021.00-1.18%8,631
Feb 6, 202621.0021.4020.9021.2521.250.71%11,033
Feb 5, 202621.3021.3020.9021.1021.10-0.24%8,324
Feb 4, 202621.0521.3021.0521.1521.150.71%5,205
Feb 3, 202621.3521.5520.9521.0021.00-2.33%22,203
Feb 2, 202621.8521.8521.1521.5021.50-2.05%16,117
Jan 30, 202621.8521.9521.7021.9521.950.69%15,159
Jan 29, 202622.3022.3021.8021.8021.80-1.80%11,182
Jan 28, 202622.3022.4022.1022.2022.200.23%8,620
Jan 27, 202622.3022.4522.0522.1522.15-15,566
Jan 26, 202622.8022.9522.1522.1522.15-3.70%30,861
Jan 23, 202623.0023.0522.8023.0023.001.77%55,514
Jan 22, 202622.4022.6022.4022.6022.601.57%11,565
Jan 21, 202622.0522.3021.7522.2522.250.91%15,872
Jan 20, 202622.1022.2021.8522.0522.05-1.34%12,959
Jan 19, 202622.4522.5021.9522.3522.35-1.32%18,807
Jan 16, 202622.7023.2022.2522.6522.651.57%64,029
Jan 15, 202623.2523.4021.8022.3022.30-1.55%97,026
Jan 14, 202622.4022.6522.1022.6522.650.89%17,903
Jan 13, 202622.1522.6022.0022.4522.451.13%29,428
Jan 12, 202622.0522.5022.0522.2022.201.60%22,122
Jan 9, 202621.6022.1021.6021.8521.850.92%15,544
Jan 8, 202622.0022.0521.5021.6521.65-1.14%11,045
Jan 7, 202621.8022.0021.6021.9021.901.39%19,496
Jan 6, 202621.4021.8021.1521.6021.601.17%31,032
Jan 5, 202621.0021.4020.8521.3521.353.14%26,585
Jan 2, 202620.2520.8020.2520.7020.701.47%11,824
Dec 31, 202520.3020.4020.2020.4020.400.49%4,806
Dec 30, 202520.3020.3520.1020.3020.300.50%11,188
Dec 29, 202520.0020.3519.8820.2020.201.00%16,762
Dec 24, 202520.0020.1020.0020.0020.000.10%3,081
Dec 23, 202520.1020.2019.9619.9819.98-0.60%10,115
Dec 22, 202520.2520.3520.0520.1020.10-1.23%7,583
Dec 19, 202520.3520.4020.2520.3520.35-2,745
Dec 18, 202520.3020.5520.2020.3520.35-0.73%3,168
Dec 17, 202520.4520.5020.2520.5020.500.49%4,368
Dec 16, 202520.5520.5520.1520.4020.40-0.49%6,941
Dec 15, 202520.4520.5520.3520.5020.50-8,027
Dec 12, 202520.7520.9020.5020.5020.50-1.20%8,775
Dec 11, 202520.7520.9020.6020.7520.750.24%3,817
Dec 10, 202520.7520.9020.7020.7020.70-0.24%2,098
Dec 9, 202520.8020.8520.7020.7520.75-1.19%8,882
Dec 8, 202521.0021.1020.9521.0021.00-0.47%4,136
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