Skip to main content
Basic-Fit N.V. (FRA:B4F)
Germany flag Germany · Delayed Price · Currency is EUR
28.38
+0.40 (1.43%)
Last updated: Dec 4, 2025, 8:22 AM CET

Basic-Fit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8427.8427.8427.8427.84-1.90%-
Dec 4, 202528.3828.3828.3828.3828.381.43%-
Dec 3, 202527.9827.9827.9827.9827.981.38%-
Dec 2, 202527.6027.6027.6027.6027.60-1.92%-
Dec 1, 202528.1428.1428.1428.1428.140.07%-
Nov 28, 202528.1228.1228.1228.1228.123.92%-
Nov 27, 202527.0627.0627.0627.0627.06-2.10%-
Nov 26, 202526.6027.6426.6027.6427.645.58%200
Nov 25, 202526.1826.1826.1826.1826.186.86%-
Nov 24, 202524.5024.5024.5024.5024.502.08%-
Nov 21, 202524.0024.0024.0024.0024.003.00%-
Nov 20, 202523.3023.3023.3023.3023.301.13%-
Nov 19, 202523.0423.0423.0423.0423.04-0.69%-
Nov 18, 202523.2023.2023.2023.2023.200.35%-
Nov 17, 202523.1223.1223.1223.1223.12-1.53%-
Nov 14, 202523.4823.4823.4823.4823.480.17%-
Nov 13, 202523.4423.4423.4423.4423.44-0.85%-
Nov 12, 202523.6423.6423.6423.6423.64-0.51%-
Nov 11, 202523.7623.7623.7623.7623.76-1.00%-
Nov 10, 202524.0024.0024.0024.0024.001.69%-
Nov 7, 202523.6023.6023.6023.6023.60-1.50%-
Nov 6, 202523.9623.9623.9623.9623.96-0.42%-
Nov 5, 202524.0624.0624.0624.0624.06-1.47%-
Nov 4, 202524.4224.4224.4224.4224.42-4.46%-
Nov 3, 202525.5625.5625.5625.5625.560.16%-
Oct 31, 202525.5225.5225.5225.5225.52-0.85%-
Oct 30, 202525.3625.7425.3625.7425.74-0.69%120
Oct 29, 202525.9225.9225.9225.9225.92-1.37%-
Oct 28, 202526.2826.2826.2826.2826.28-3.74%-
Oct 27, 202527.3027.3027.3027.3027.30-0.51%-
Oct 24, 202527.4427.4427.4427.4427.44-0.51%-
Oct 23, 202527.5827.5827.5827.5827.580.88%-
Oct 22, 202527.3427.3427.3427.3427.34-2.29%-
Oct 21, 202527.9827.9827.9827.9827.983.55%-
Oct 20, 202527.0227.0227.0227.0227.025.96%-
Oct 17, 202525.3625.5025.3625.5025.503.83%20
Oct 16, 202524.5624.5624.5624.5624.56-1.84%-
Oct 15, 202525.0225.0225.0225.0225.021.79%-
Oct 14, 202524.5824.5824.5824.5824.580.57%-
Oct 13, 202524.4424.4424.4424.4424.44-0.41%-
Oct 10, 202524.5424.5424.5424.5424.541.66%-
Oct 9, 202524.1424.1424.1424.1424.14-0.49%-
Oct 8, 202524.2624.2624.2624.2624.26-2.18%-
Oct 7, 202524.8024.8024.8024.8024.80-3.50%-
Oct 6, 202525.7025.7025.7025.7025.701.58%-
Oct 3, 202525.3025.3025.3025.3025.300.56%-
Oct 2, 202525.1625.1625.1625.1625.16-2.10%-
Oct 1, 202525.7025.7025.7025.7025.70-1.31%-
Sep 30, 202526.0426.0426.0426.0426.040.70%-
Sep 29, 202525.8625.8625.8625.8625.860.47%-
Sep 26, 202525.7425.7425.7425.7425.74-1.61%-
Sep 25, 202526.1626.1626.1626.1626.160.93%-
Sep 24, 202525.9225.9225.9225.9225.920.31%-
Sep 23, 202525.8425.8425.8425.8425.84-0.69%-
Sep 22, 202526.0226.0226.0226.0226.022.36%-
Sep 19, 202525.4225.4225.4225.4225.42-2.61%-
Sep 18, 202526.1026.1026.1026.1026.100.93%-
Sep 17, 202525.8625.8625.8625.8625.86-0.31%-
Sep 16, 202525.9425.9425.9425.9425.941.17%-
Sep 15, 202525.6425.6425.6425.6425.641.83%-
Sep 12, 202525.1825.1825.1825.1825.180.40%-
Sep 11, 202525.0825.0825.0825.0825.08-0.24%-
Sep 10, 202525.1425.1425.1425.1425.14-0.32%-
Sep 9, 202525.2225.2225.2225.2225.220.88%-
Sep 8, 202525.0025.0025.0025.0025.000.81%-
Sep 5, 202524.8024.8024.8024.8024.802.23%-
Sep 4, 202524.2624.2624.2624.2624.26-0.25%-
Sep 3, 202524.3224.3224.3224.3224.32-2.01%-
Sep 2, 202524.8224.8224.8224.8224.820.16%-
Sep 1, 202524.7824.7824.7824.7824.78-2.75%-
Aug 29, 202525.4825.4825.4825.4825.48-2.30%-
Aug 28, 202526.0826.0826.0826.0826.080.54%-
Aug 27, 202525.9425.9425.9425.9425.94-0.23%-
Aug 26, 202526.0026.0026.0026.0026.002.28%-
Aug 25, 202525.4225.4225.4225.4225.421.03%-
Aug 22, 202525.1625.1625.1625.1625.16-0.94%-
Aug 21, 202525.4025.4025.4025.4025.403.50%-
Aug 20, 202524.5424.5424.5424.5424.540.41%-
Aug 19, 202524.4424.4424.4424.4424.440.16%-
Aug 18, 202524.4024.4024.4024.4024.40-0.25%-
Aug 15, 202524.4624.4624.4624.4624.460.49%-
Aug 14, 202524.3424.3424.3424.3424.34-0.81%-
Aug 13, 202524.5424.5424.5424.5424.54-0.41%-
Aug 12, 202524.6424.6424.6424.6424.640.74%-
Aug 11, 202524.4624.4624.4624.4624.46-0.24%-
Aug 8, 202524.5224.5224.5224.5224.522.68%-
Aug 7, 202523.8823.8823.8823.8823.88-2.05%-
Aug 6, 202524.3824.3824.3824.3824.381.16%-
Aug 5, 202524.1024.1024.1024.1024.10-1.55%-
Aug 4, 202524.4824.4824.4824.4824.48-0.57%-
Aug 1, 202524.6224.6224.6224.6224.620.24%-
Jul 31, 202524.5624.5624.5624.5624.565.41%-
Jul 30, 202522.9423.3022.9423.3023.30-12.21%-
Jul 29, 202526.7026.7026.5426.5426.54-1.56%60
Jul 28, 202526.9626.9626.9626.9626.96-0.66%-
Jul 25, 202527.1427.1427.1427.1427.144.55%-
Jul 24, 202525.9625.9625.9625.9625.96-1.74%-
Jul 23, 202526.4226.4226.4226.4226.421.15%-
Jul 22, 202526.1226.1226.1226.1226.12-0.53%-
Jul 21, 202526.2626.2626.2626.2626.261.86%-