Fastly, Inc. (FRA:2Y7)
Germany
· Delayed Price · Currency is EUR 9.01
-0.70 (-7.25%)
Last updated: Dec 5, 2025, 4:25 PM CET
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.84 | 9.86 | 9.01 | 9.01 | - | -7.25% | - |
| Dec 4, 2025 | 9.58 | 9.71 | 9.58 | 9.71 | 9.71 | -1.28% | 481 |
| Dec 3, 2025 | 10.02 | 10.02 | 9.84 | 9.84 | 9.84 | -2.86% | 60 |
| Dec 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.45% | - |
| Dec 1, 2025 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -2.49% | 35 |
| Nov 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.07% | - |
| Nov 26, 2025 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 2.33% | 100 |
| Nov 25, 2025 | 10.06 | 10.50 | 9.99 | 10.50 | 10.50 | 6.17% | 395 |
| Nov 24, 2025 | 9.52 | 9.89 | 9.52 | 9.89 | 9.89 | 8.63% | 3 |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.76% | - |
| Nov 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 7.10% | - |
| Nov 19, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.90% | - |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.63% | - |
| Nov 17, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.62% | - |
| Nov 14, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -4.80% | 100 |
| Nov 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.82% | - |
| Nov 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.51% | - |
| Nov 11, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 1.33% | 700 |
| Nov 10, 2025 | 10.21 | 10.21 | 10.14 | 10.14 | 10.14 | 7.96% | 1,626 |
| Nov 7, 2025 | 9.43 | 9.43 | 9.39 | 9.39 | 9.39 | 8.13% | 100 |
| Nov 6, 2025 | 8.21 | 8.69 | 8.21 | 8.69 | 8.69 | 23.28% | 600 |
| Nov 5, 2025 | 6.92 | 7.05 | 6.92 | 7.05 | 7.05 | -0.48% | 1,500 |
| Nov 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.53% | - |
| Nov 3, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.44% | - |
| Oct 31, 2025 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 3.14% | 110 |
| Oct 30, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.00% | - |
| Oct 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.73% | - |
| Oct 28, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.80% | - |
| Oct 27, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.84% | - |
| Oct 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.09% | - |
| Oct 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.49% | - |
| Oct 22, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.37% | - |
| Oct 21, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 5.22% | - |
| Oct 20, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% | - |
| Oct 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.66% | - |
| Oct 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 3.31% | 33 |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.43% | 137 |
| Oct 14, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.84% | - |
| Oct 13, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.58% | - |
| Oct 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.63% | - |
| Oct 9, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.77% | 132 |
| Oct 8, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.36% | - |
| Oct 7, 2025 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | -3.20% | 100 |
| Oct 6, 2025 | 7.53 | 7.63 | 7.53 | 7.63 | 7.63 | -1.22% | 52 |
| Oct 3, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 5.29% | - |
| Oct 2, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.16% | - |
| Oct 1, 2025 | 7.19 | 7.35 | 7.19 | 7.35 | 7.35 | -1.79% | 1,000 |
| Sep 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4.53% | - |
| Sep 29, 2025 | 7.21 | 7.21 | 7.16 | 7.16 | 7.16 | 0.48% | 100 |
| Sep 26, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.48% | - |
| Sep 25, 2025 | 7.27 | 7.27 | 7.03 | 7.16 | 7.16 | -1.16% | 788 |
| Sep 24, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.40% | - |
| Sep 23, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 1.26% | 100 |
| Sep 22, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -3.33% | - |
| Sep 19, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.99% | - |
| Sep 18, 2025 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | 4.97% | 1,637 |
| Sep 17, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -6.08% | - |
| Sep 16, 2025 | 7.45 | 7.54 | 7.45 | 7.54 | 7.54 | 9.50% | 1,500 |
| Sep 15, 2025 | 6.60 | 6.88 | 6.60 | 6.88 | 6.88 | 2.11% | 980 |
| Sep 12, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.51% | - |
| Sep 11, 2025 | 6.28 | 6.64 | 6.28 | 6.64 | 6.64 | 1.81% | 141 |
| Sep 10, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.26% | - |
| Sep 9, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | 0.79% | 930 |
| Sep 8, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.06% | 1,500 |
| Sep 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 4 |
| Sep 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.62% | - |
| Sep 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% | 10 |
| Sep 1, 2025 | 6.44 | 6.53 | 6.44 | 6.53 | 6.53 | -1.30% | 10 |
| Aug 29, 2025 | 6.58 | 6.62 | 6.58 | 6.62 | 6.62 | 3.89% | 30 |
| Aug 28, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.12% | - |
| Aug 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.58% | - |
| Aug 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.39% | - |
| Aug 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.11% | - |
| Aug 22, 2025 | 6.21 | 6.29 | 6.21 | 6.29 | 6.29 | 1.91% | 500 |
| Aug 21, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.42% | - |
| Aug 20, 2025 | 6.31 | 6.31 | 6.02 | 6.02 | 6.02 | -4.08% | 1,000 |
| Aug 19, 2025 | 6.04 | 6.35 | 6.04 | 6.28 | 6.28 | 5.87% | 3,000 |
| Aug 18, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.17% | - |
| Aug 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.03% | - |
| Aug 14, 2025 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | -2.28% | 3 |
| Aug 13, 2025 | 5.85 | 6.14 | 5.85 | 6.14 | 6.14 | 6.23% | 150 |
| Aug 12, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.50% | - |
| Aug 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -5.37% | - |
| Aug 8, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.38% | 56,511 |
| Aug 7, 2025 | 6.21 | 6.50 | 6.21 | 6.36 | 6.36 | 13.26% | 56,511 |
| Aug 6, 2025 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 0.14% | 13,500 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.04% | - |
| Aug 4, 2025 | 5.57 | 5.62 | 5.57 | 5.60 | 5.60 | -5.37% | 982 |
| Aug 1, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.80% | - |
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.16% | - |
| Jul 30, 2025 | 6.04 | 6.04 | 5.91 | 5.91 | 5.91 | -5.83% | 1,500 |
| Jul 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2.52% | - |
| Jul 28, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.29% | 15 |
| Jul 25, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.16% | - |
| Jul 24, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.94% | - |
| Jul 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.33% | - |
| Jul 22, 2025 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 0.43% | 1,000 |
| Jul 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3.70% | - |