Fastned B.V. (AMS:FAST)
Netherlands
· Delayed Price · Currency is EUR 28.50
-1.50 (-5.00%)
Apr 28, 2026, 5:35 PM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.85 | 30.00 | 28.60 | 28.65 | - | -4.50% | 14,153 |
| Apr 27, 2026 | 28.70 | 30.10 | 28.00 | 30.00 | 30.00 | 3.45% | 34,171 |
| Apr 24, 2026 | 29.45 | 29.50 | 28.90 | 29.00 | 29.00 | -0.85% | 17,403 |
| Apr 23, 2026 | 29.35 | 29.75 | 28.95 | 29.25 | 29.25 | -0.85% | 25,766 |
| Apr 22, 2026 | 30.00 | 30.00 | 28.80 | 29.50 | 29.50 | -1.01% | 54,831 |
| Apr 21, 2026 | 28.55 | 30.50 | 28.55 | 29.80 | 29.80 | 5.11% | 117,993 |
| Apr 20, 2026 | 28.00 | 28.90 | 27.50 | 28.35 | 28.35 | 5.59% | 108,262 |
| Apr 17, 2026 | 25.00 | 26.90 | 25.00 | 26.85 | 26.85 | 8.70% | 103,741 |
| Apr 16, 2026 | 24.00 | 24.70 | 23.15 | 24.70 | 24.70 | 4.00% | 86,335 |
| Apr 15, 2026 | 23.50 | 23.80 | 23.35 | 23.75 | 23.75 | 1.50% | 19,169 |
| Apr 14, 2026 | 23.25 | 23.50 | 23.15 | 23.40 | 23.40 | 1.08% | 14,859 |
| Apr 13, 2026 | 22.90 | 23.15 | 22.45 | 23.15 | 23.15 | 1.09% | 15,658 |
| Apr 10, 2026 | 22.60 | 23.10 | 22.60 | 22.90 | 22.90 | 2.23% | 17,815 |
| Apr 9, 2026 | 22.60 | 22.75 | 22.40 | 22.40 | 22.40 | -0.67% | 5,786 |
| Apr 8, 2026 | 22.80 | 22.85 | 22.55 | 22.55 | 22.55 | 0.45% | 17,736 |
| Apr 7, 2026 | 22.20 | 22.50 | 22.05 | 22.45 | 22.45 | 1.13% | 17,973 |
| Apr 2, 2026 | 22.00 | 22.20 | 21.85 | 22.20 | 22.20 | 0.91% | 8,824 |
| Apr 1, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 0.23% | 7,769 |
| Mar 31, 2026 | 21.50 | 21.95 | 21.50 | 21.95 | 21.95 | 1.62% | 5,622 |
| Mar 30, 2026 | 21.45 | 21.85 | 21.45 | 21.60 | 21.60 | -0.46% | 4,534 |
| Mar 27, 2026 | 21.90 | 21.90 | 21.40 | 21.70 | 21.70 | -1.14% | 7,422 |
| Mar 26, 2026 | 21.80 | 22.00 | 21.75 | 21.95 | 21.95 | - | 7,772 |
| Mar 25, 2026 | 21.75 | 22.20 | 21.55 | 21.95 | 21.95 | 0.92% | 19,855 |
| Mar 24, 2026 | 21.60 | 21.75 | 21.35 | 21.75 | 21.75 | 0.46% | 7,030 |
| Mar 23, 2026 | 21.20 | 21.65 | 20.50 | 21.65 | 21.65 | 1.64% | 21,201 |
| Mar 20, 2026 | 21.50 | 21.75 | 21.30 | 21.30 | 21.30 | - | 14,418 |
| Mar 19, 2026 | 21.25 | 21.40 | 21.00 | 21.30 | 21.30 | 0.24% | 12,607 |
| Mar 18, 2026 | 21.30 | 21.55 | 21.15 | 21.25 | 21.25 | 0.47% | 8,520 |
| Mar 17, 2026 | 21.20 | 21.30 | 21.10 | 21.15 | 21.15 | -0.70% | 1,711 |
| Mar 16, 2026 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | 0.47% | 2,587 |
| Mar 13, 2026 | 21.20 | 21.45 | 21.05 | 21.20 | 21.20 | -0.24% | 3,503 |
| Mar 12, 2026 | 21.50 | 21.50 | 21.25 | 21.25 | 21.25 | -1.16% | 4,965 |
| Mar 11, 2026 | 21.45 | 21.55 | 21.30 | 21.50 | 21.50 | 0.23% | 4,847 |
| Mar 10, 2026 | 21.70 | 21.70 | 21.40 | 21.45 | 21.45 | -1.15% | 4,446 |
| Mar 9, 2026 | 21.00 | 21.70 | 20.85 | 21.70 | 21.70 | 0.70% | 11,722 |
| Mar 6, 2026 | 21.50 | 21.55 | 21.20 | 21.55 | 21.55 | 0.23% | 5,695 |
| Mar 5, 2026 | 21.35 | 21.60 | 21.05 | 21.50 | 21.50 | 0.70% | 6,587 |
| Mar 4, 2026 | 20.85 | 21.35 | 20.85 | 21.35 | 21.35 | 0.47% | 9,527 |
| Mar 3, 2026 | 21.50 | 21.50 | 20.85 | 21.25 | 21.25 | -1.85% | 12,136 |
| Mar 2, 2026 | 21.50 | 21.70 | 21.15 | 21.65 | 21.65 | -0.46% | 11,754 |
| Feb 27, 2026 | 21.70 | 21.75 | 21.55 | 21.75 | 21.75 | -0.68% | 3,791 |
| Feb 26, 2026 | 21.50 | 21.90 | 21.50 | 21.90 | 21.90 | 0.92% | 5,815 |
| Feb 25, 2026 | 21.80 | 21.90 | 21.50 | 21.70 | 21.70 | -0.23% | 8,877 |
| Feb 24, 2026 | 21.65 | 21.85 | 21.65 | 21.75 | 21.75 | - | 1,488 |
| Feb 23, 2026 | 21.80 | 21.95 | 21.55 | 21.75 | 21.75 | -0.91% | 5,508 |
| Feb 20, 2026 | 21.20 | 22.05 | 21.15 | 21.95 | 21.95 | 3.05% | 21,719 |
| Feb 19, 2026 | 21.35 | 21.35 | 21.05 | 21.30 | 21.30 | -0.23% | 6,947 |
| Feb 18, 2026 | 21.10 | 21.40 | 21.10 | 21.35 | 21.35 | 1.18% | 4,743 |
| Feb 17, 2026 | 21.15 | 21.20 | 20.90 | 21.10 | 21.10 | 0.96% | 3,378 |
| Feb 16, 2026 | 21.15 | 21.15 | 20.90 | 20.90 | 20.90 | 0.48% | 7,858 |
| Feb 13, 2026 | 20.70 | 21.10 | 20.60 | 20.80 | 20.80 | 0.97% | 8,242 |
| Feb 12, 2026 | 21.15 | 21.15 | 20.60 | 20.60 | 20.60 | -2.14% | 12,157 |
| Feb 11, 2026 | 21.50 | 21.50 | 21.05 | 21.05 | 21.05 | -1.17% | 6,598 |
| Feb 10, 2026 | 20.95 | 21.40 | 20.95 | 21.30 | 21.30 | 1.43% | 5,411 |
| Feb 9, 2026 | 21.35 | 21.50 | 20.90 | 21.00 | 21.00 | -1.18% | 8,631 |
| Feb 6, 2026 | 21.00 | 21.40 | 20.90 | 21.25 | 21.25 | 0.71% | 11,033 |
| Feb 5, 2026 | 21.30 | 21.30 | 20.90 | 21.10 | 21.10 | -0.24% | 8,324 |
| Feb 4, 2026 | 21.05 | 21.30 | 21.05 | 21.15 | 21.15 | 0.71% | 5,205 |
| Feb 3, 2026 | 21.35 | 21.55 | 20.95 | 21.00 | 21.00 | -2.33% | 22,203 |
| Feb 2, 2026 | 21.85 | 21.85 | 21.15 | 21.50 | 21.50 | -2.05% | 16,117 |
| Jan 30, 2026 | 21.85 | 21.95 | 21.70 | 21.95 | 21.95 | 0.69% | 15,159 |
| Jan 29, 2026 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -1.80% | 11,182 |
| Jan 28, 2026 | 22.30 | 22.40 | 22.10 | 22.20 | 22.20 | 0.23% | 8,620 |
| Jan 27, 2026 | 22.30 | 22.45 | 22.05 | 22.15 | 22.15 | - | 15,566 |
| Jan 26, 2026 | 22.80 | 22.95 | 22.15 | 22.15 | 22.15 | -3.70% | 30,861 |
| Jan 23, 2026 | 23.00 | 23.05 | 22.80 | 23.00 | 23.00 | 1.77% | 55,514 |
| Jan 22, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1.57% | 11,565 |
| Jan 21, 2026 | 22.05 | 22.30 | 21.75 | 22.25 | 22.25 | 0.91% | 15,872 |
| Jan 20, 2026 | 22.10 | 22.20 | 21.85 | 22.05 | 22.05 | -1.34% | 12,959 |
| Jan 19, 2026 | 22.45 | 22.50 | 21.95 | 22.35 | 22.35 | -1.32% | 18,807 |
| Jan 16, 2026 | 22.70 | 23.20 | 22.25 | 22.65 | 22.65 | 1.57% | 64,029 |
| Jan 15, 2026 | 23.25 | 23.40 | 21.80 | 22.30 | 22.30 | -1.55% | 97,026 |
| Jan 14, 2026 | 22.40 | 22.65 | 22.10 | 22.65 | 22.65 | 0.89% | 17,903 |
| Jan 13, 2026 | 22.15 | 22.60 | 22.00 | 22.45 | 22.45 | 1.13% | 29,428 |
| Jan 12, 2026 | 22.05 | 22.50 | 22.05 | 22.20 | 22.20 | 1.60% | 22,122 |
| Jan 9, 2026 | 21.60 | 22.10 | 21.60 | 21.85 | 21.85 | 0.92% | 15,544 |
| Jan 8, 2026 | 22.00 | 22.05 | 21.50 | 21.65 | 21.65 | -1.14% | 11,045 |
| Jan 7, 2026 | 21.80 | 22.00 | 21.60 | 21.90 | 21.90 | 1.39% | 19,496 |
| Jan 6, 2026 | 21.40 | 21.80 | 21.15 | 21.60 | 21.60 | 1.17% | 31,032 |
| Jan 5, 2026 | 21.00 | 21.40 | 20.85 | 21.35 | 21.35 | 3.14% | 26,585 |
| Jan 2, 2026 | 20.25 | 20.80 | 20.25 | 20.70 | 20.70 | 1.47% | 11,824 |
| Dec 31, 2025 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 4,806 |
| Dec 30, 2025 | 20.30 | 20.35 | 20.10 | 20.30 | 20.30 | 0.50% | 11,188 |
| Dec 29, 2025 | 20.00 | 20.35 | 19.88 | 20.20 | 20.20 | 1.00% | 16,762 |
| Dec 24, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 0.10% | 3,081 |
| Dec 23, 2025 | 20.10 | 20.20 | 19.96 | 19.98 | 19.98 | -0.60% | 10,115 |
| Dec 22, 2025 | 20.25 | 20.35 | 20.05 | 20.10 | 20.10 | -1.23% | 7,583 |
| Dec 19, 2025 | 20.35 | 20.40 | 20.25 | 20.35 | 20.35 | - | 2,745 |
| Dec 18, 2025 | 20.30 | 20.55 | 20.20 | 20.35 | 20.35 | -0.73% | 3,168 |
| Dec 17, 2025 | 20.45 | 20.50 | 20.25 | 20.50 | 20.50 | 0.49% | 4,368 |
| Dec 16, 2025 | 20.55 | 20.55 | 20.15 | 20.40 | 20.40 | -0.49% | 6,941 |
| Dec 15, 2025 | 20.45 | 20.55 | 20.35 | 20.50 | 20.50 | - | 8,027 |
| Dec 12, 2025 | 20.75 | 20.90 | 20.50 | 20.50 | 20.50 | -1.20% | 8,775 |
| Dec 11, 2025 | 20.75 | 20.90 | 20.60 | 20.75 | 20.75 | 0.24% | 3,817 |
| Dec 10, 2025 | 20.75 | 20.90 | 20.70 | 20.70 | 20.70 | -0.24% | 2,098 |
| Dec 9, 2025 | 20.80 | 20.85 | 20.70 | 20.75 | 20.75 | -1.19% | 8,882 |
| Dec 8, 2025 | 21.00 | 21.10 | 20.95 | 21.00 | 21.00 | -0.47% | 4,136 |
| Dec 5, 2025 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 3,548 |
| Dec 4, 2025 | 21.00 | 21.20 | 20.90 | 21.00 | 21.00 | 0.48% | 5,436 |
| Dec 3, 2025 | 20.90 | 20.95 | 20.75 | 20.90 | 20.90 | 0.24% | 6,224 |