Fastned B.V. (FRA:FSF)
Germany
· Delayed Price · Currency is EUR 21.15
+0.50 (2.42%)
Last updated: Dec 5, 2025, 9:18 AM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% | - |
| Dec 3, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% | - |
| Dec 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Dec 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.68% | - |
| Nov 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.21% | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.20% | - |
| Nov 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.48% | - |
| Nov 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 10 |
| Nov 24, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.97% | - |
| Nov 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.49% | - |
| Nov 20, 2025 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | 2.00% | 370 |
| Nov 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% | - |
| Nov 18, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -1.23% | 76 |
| Nov 17, 2025 | 20.75 | 20.75 | 20.35 | 20.35 | 20.35 | -1.45% | 15 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -2.59% | 30 |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Nov 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.69% | - |
| Nov 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.43% | - |
| Nov 10, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.47% | - |
| Nov 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.47% | - |
| Nov 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.71% | - |
| Nov 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Nov 4, 2025 | 21.30 | 21.30 | 20.90 | 20.90 | 20.90 | -1.88% | 50 |
| Nov 3, 2025 | 22.10 | 22.10 | 21.30 | 21.30 | 21.30 | -3.84% | 803 |
| Oct 31, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.67% | 70 |
| Oct 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% | - |
| Oct 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.22% | - |
| Oct 28, 2025 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 0.90% | 250 |
| Oct 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | - |
| Oct 24, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | - |
| Oct 23, 2025 | 21.85 | 22.10 | 21.85 | 22.10 | 22.10 | 3.76% | 78 |
| Oct 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -6.99% | - |
| Oct 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.08% | - |
| Oct 20, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.00 | 23.35 | 23.35 | 0.86% | 600 |
| Oct 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 7.93% | - |
| Oct 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Oct 14, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.70% | - |
| Oct 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.52% | - |
| Oct 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.46% | - |
| Oct 9, 2025 | 21.40 | 21.95 | 21.40 | 21.95 | 21.95 | 1.62% | 250 |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Oct 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.91% | - |
| Oct 6, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.66% | - |
| Oct 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.20% | 265 |
| Oct 1, 2025 | 22.60 | 22.75 | 22.60 | 22.75 | 22.75 | 3.17% | 100 |
| Sep 30, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.56% | - |
| Sep 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.49% | 100 |
| Sep 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Sep 24, 2025 | 22.05 | 22.50 | 22.05 | 22.50 | 22.50 | 0.90% | - |
| Sep 23, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | -0.67% | - |
| Sep 22, 2025 | 22.00 | 22.45 | 22.00 | 22.45 | 22.45 | 1.81% | - |
| Sep 19, 2025 | 21.70 | 22.05 | 21.70 | 22.05 | 22.05 | 1.38% | - |
| Sep 18, 2025 | 21.45 | 21.75 | 21.45 | 21.75 | 21.75 | 1.64% | 250 |
| Sep 17, 2025 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 0.71% | 60 |
| Sep 16, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 0.24% | - |
| Sep 15, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | 3.41% | - |
| Sep 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.74% | - |
| Sep 11, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.45% | - |
| Sep 10, 2025 | 20.40 | 20.90 | 20.40 | 20.65 | 20.65 | 0.24% | 24 |
| Sep 9, 2025 | 20.90 | 21.00 | 20.60 | 20.60 | 20.60 | -2.14% | - |
| Sep 8, 2025 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 1.69% | - |
| Sep 5, 2025 | 20.45 | 20.70 | 20.45 | 20.70 | 20.70 | 0.98% | 220 |
| Sep 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 2, 2025 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | -2.15% | - |
| Sep 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.72% | - |
| Aug 29, 2025 | 20.85 | 20.85 | 20.80 | 20.80 | 20.80 | -1.19% | - |
| Aug 28, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| Aug 27, 2025 | 20.95 | 21.10 | 20.85 | 21.10 | 21.10 | 0.48% | 30 |
| Aug 26, 2025 | 21.35 | 21.35 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Aug 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% | - |
| Aug 22, 2025 | 21.40 | 21.65 | 21.35 | 21.65 | 21.65 | -0.92% | - |
| Aug 21, 2025 | 21.70 | 21.85 | 21.70 | 21.85 | 21.85 | - | - |
| Aug 20, 2025 | 22.15 | 22.15 | 21.85 | 21.85 | 21.85 | -2.24% | 20 |
| Aug 19, 2025 | 22.50 | 22.50 | 22.35 | 22.35 | 22.35 | -1.54% | - |
| Aug 18, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 1.57% | - |
| Aug 15, 2025 | 23.15 | 23.15 | 22.35 | 22.35 | 22.35 | 3.95% | - |
| Aug 14, 2025 | 22.25 | 22.25 | 21.50 | 21.50 | 21.50 | 0.23% | - |
| Aug 13, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.23% | - |
| Aug 12, 2025 | 21.35 | 21.60 | 21.35 | 21.40 | 21.40 | 1.18% | 120 |
| Aug 11, 2025 | 21.95 | 21.95 | 21.15 | 21.15 | 21.15 | -3.64% | - |
| Aug 8, 2025 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | 4.03% | - |
| Aug 7, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Aug 6, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | 0.95% | - |
| Aug 5, 2025 | 20.85 | 21.00 | 20.80 | 21.00 | 21.00 | 1.45% | 130 |
| Aug 4, 2025 | 20.70 | 20.75 | 20.60 | 20.70 | 20.70 | 0.73% | 290 |
| Aug 1, 2025 | 21.00 | 21.00 | 20.55 | 20.55 | 20.55 | -2.38% | 5,131 |
| Jul 31, 2025 | 21.45 | 21.90 | 21.05 | 21.05 | 21.05 | -1.86% | - |
| Jul 30, 2025 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | -1.83% | - |
| Jul 29, 2025 | 22.45 | 22.45 | 21.85 | 21.85 | 21.85 | -1.80% | 2 |
| Jul 28, 2025 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | 0.23% | - |
| Jul 25, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | -1.99% | - |
| Jul 24, 2025 | 22.60 | 22.65 | 22.30 | 22.65 | 22.65 | 1.80% | 170 |
| Jul 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.45% | - |
| Jul 22, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | - |
| Jul 21, 2025 | 22.40 | 22.45 | 22.25 | 22.25 | 22.25 | -1.33% | 156 |
| Jul 18, 2025 | 22.85 | 22.85 | 22.55 | 22.55 | 22.55 | -1.31% | 220 |