Fastenal Company (VIE:FAST)
Austria
· Delayed Price · Currency is EUR 35.79
-0.04 (-0.11%)
Last updated: Dec 5, 2025, 3:30 PM CET
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.37 | 35.93 | 35.37 | 35.83 | 35.83 | 2.33% | - |
| Dec 3, 2025 | 34.82 | 35.01 | 34.65 | 35.01 | 35.01 | 1.38% | - |
| Dec 2, 2025 | 34.53 | 34.69 | 34.51 | 34.54 | 34.54 | -0.46% | - |
| Dec 1, 2025 | 34.66 | 34.83 | 34.46 | 34.70 | 34.70 | -0.47% | 60 |
| Nov 28, 2025 | 34.85 | 34.88 | 34.82 | 34.86 | 34.86 | 0.26% | - |
| Nov 27, 2025 | 34.77 | 34.81 | 34.77 | 34.77 | 34.77 | 0.32% | - |
| Nov 26, 2025 | 34.70 | 34.79 | 34.66 | 34.66 | 34.66 | 0.68% | - |
| Nov 25, 2025 | 34.31 | 34.43 | 34.28 | 34.43 | 34.43 | -0.07% | - |
| Nov 24, 2025 | 34.48 | 34.55 | 34.45 | 34.45 | 34.45 | -0.48% | - |
| Nov 21, 2025 | 33.98 | 34.62 | 33.98 | 34.62 | 34.62 | 1.45% | - |
| Nov 20, 2025 | 34.43 | 34.60 | 34.12 | 34.12 | 34.12 | -0.47% | - |
| Nov 19, 2025 | 34.50 | 34.64 | 34.28 | 34.28 | 34.28 | -0.19% | - |
| Nov 18, 2025 | 34.16 | 34.35 | 34.16 | 34.35 | 34.35 | -1.38% | - |
| Nov 17, 2025 | 34.85 | 34.94 | 34.80 | 34.83 | 34.83 | -0.85% | - |
| Nov 14, 2025 | 35.00 | 35.13 | 34.92 | 35.13 | 35.13 | -0.14% | - |
| Nov 13, 2025 | 35.32 | 35.32 | 34.81 | 35.18 | 35.18 | -0.11% | - |
| Nov 12, 2025 | 35.64 | 35.71 | 35.22 | 35.22 | 35.22 | -0.93% | - |
| Nov 11, 2025 | 35.77 | 35.77 | 35.55 | 35.55 | 35.55 | 0.55% | - |
| Nov 10, 2025 | 35.39 | 35.51 | 35.28 | 35.35 | 35.35 | 0.45% | - |
| Nov 7, 2025 | 35.40 | 35.40 | 35.19 | 35.19 | 35.19 | -1.46% | - |
| Nov 6, 2025 | 36.12 | 36.26 | 35.71 | 35.71 | 35.71 | -1.27% | - |
| Nov 5, 2025 | 36.13 | 36.17 | 35.81 | 36.17 | 36.17 | 1.73% | - |
| Nov 4, 2025 | 35.37 | 35.85 | 35.37 | 35.56 | 35.56 | -0.07% | - |
| Nov 3, 2025 | 35.64 | 35.77 | 35.58 | 35.58 | 35.58 | -0.53% | - |
| Oct 31, 2025 | 35.89 | 36.05 | 35.71 | 35.77 | 35.77 | 0.25% | - |
| Oct 30, 2025 | 35.35 | 35.90 | 35.35 | 35.68 | 35.68 | 1.23% | - |
| Oct 29, 2025 | 36.00 | 36.00 | 35.25 | 35.25 | 35.25 | -2.77% | - |
| Oct 28, 2025 | 36.16 | 36.25 | 36.16 | 36.25 | 36.25 | -2.44% | - |
| Oct 24, 2025 | 36.99 | 37.16 | 36.99 | 37.16 | 36.97 | 0.86% | - |
| Oct 23, 2025 | 37.01 | 37.01 | 36.84 | 36.84 | 36.65 | -1.11% | - |
| Oct 22, 2025 | 37.33 | 37.42 | 37.26 | 37.26 | 37.07 | -0.21% | - |
| Oct 21, 2025 | 36.93 | 37.34 | 36.93 | 37.34 | 37.15 | 1.86% | - |
| Oct 20, 2025 | 36.58 | 36.66 | 36.49 | 36.66 | 36.47 | 1.19% | - |
| Oct 17, 2025 | 35.70 | 36.23 | 35.69 | 36.23 | 36.04 | 0.46% | - |
| Oct 16, 2025 | 36.40 | 36.40 | 36.06 | 36.06 | 35.88 | -0.11% | - |
| Oct 15, 2025 | 37.29 | 37.29 | 36.10 | 36.10 | 35.92 | -1.51% | - |
| Oct 14, 2025 | 36.73 | 36.73 | 36.12 | 36.66 | 36.47 | -2.81% | - |
| Oct 13, 2025 | 40.40 | 41.00 | 37.72 | 37.72 | 37.52 | -5.57% | 242 |
| Oct 10, 2025 | 40.51 | 40.75 | 39.94 | 39.94 | 39.74 | -1.29% | - |
| Oct 9, 2025 | 40.94 | 41.05 | 40.46 | 40.46 | 40.25 | -1.35% | - |
| Oct 8, 2025 | 40.88 | 41.02 | 40.62 | 41.02 | 40.81 | 0.66% | - |
| Oct 7, 2025 | 40.83 | 40.87 | 40.75 | 40.75 | 40.54 | -1.13% | - |
| Oct 6, 2025 | 40.95 | 41.21 | 40.95 | 41.21 | 41.00 | 0.56% | - |
| Oct 3, 2025 | 41.18 | 41.18 | 40.93 | 40.98 | 40.77 | - | - |
| Oct 2, 2025 | 40.64 | 40.98 | 40.12 | 40.98 | 40.77 | -0.15% | - |
| Oct 1, 2025 | 41.43 | 41.60 | 41.04 | 41.04 | 40.83 | -1.25% | - |
| Sep 30, 2025 | 41.57 | 41.67 | 41.37 | 41.56 | 41.35 | 0.27% | - |
| Sep 29, 2025 | 41.64 | 41.86 | 41.45 | 41.45 | 41.24 | -0.07% | - |
| Sep 26, 2025 | 41.03 | 41.48 | 41.03 | 41.48 | 41.27 | 1.70% | - |
| Sep 25, 2025 | 40.54 | 40.79 | 40.54 | 40.79 | 40.58 | -0.02% | - |
| Sep 24, 2025 | 40.74 | 40.92 | 40.74 | 40.80 | 40.59 | 0.58% | - |
| Sep 23, 2025 | 39.97 | 40.56 | 39.85 | 40.56 | 40.35 | 0.87% | - |
| Sep 22, 2025 | 40.44 | 40.44 | 40.21 | 40.21 | 40.01 | 0.84% | - |
| Sep 19, 2025 | 40.08 | 40.19 | 39.88 | 39.88 | 39.67 | -1.25% | - |
| Sep 18, 2025 | 40.07 | 40.38 | 39.89 | 40.38 | 40.17 | 0.80% | - |
| Sep 17, 2025 | 39.88 | 40.06 | 39.88 | 40.06 | 39.86 | 0.67% | - |
| Sep 16, 2025 | 40.53 | 40.53 | 39.80 | 39.80 | 39.59 | -1.19% | - |
| Sep 15, 2025 | 40.53 | 40.53 | 40.25 | 40.28 | 40.07 | 0.02% | - |
| Sep 12, 2025 | 40.20 | 40.33 | 40.20 | 40.27 | 40.06 | -1.42% | - |
| Sep 11, 2025 | 40.97 | 40.97 | 40.85 | 40.85 | 40.64 | 0.17% | - |
| Sep 10, 2025 | 40.74 | 40.82 | 40.69 | 40.78 | 40.57 | 0.73% | - |
| Sep 9, 2025 | 41.01 | 41.63 | 40.48 | 40.48 | 40.27 | -1.39% | 123 |
| Sep 8, 2025 | 40.96 | 41.05 | 40.87 | 41.05 | 40.84 | 0.53% | - |
| Sep 5, 2025 | 43.07 | 43.10 | 40.84 | 40.84 | 40.63 | -5.15% | 282 |
| Sep 4, 2025 | 42.29 | 43.05 | 42.29 | 43.05 | 42.83 | 1.46% | 30 |
| Sep 3, 2025 | 42.23 | 42.43 | 42.18 | 42.43 | 42.21 | 0.39% | - |
| Sep 2, 2025 | 42.39 | 42.46 | 42.16 | 42.27 | 42.05 | -0.41% | - |
| Sep 1, 2025 | 42.36 | 42.44 | 42.36 | 42.44 | 42.22 | 0.35% | - |
| Aug 29, 2025 | 42.93 | 43.08 | 42.29 | 42.29 | 42.07 | -1.08% | - |
| Aug 28, 2025 | 43.23 | 43.23 | 42.75 | 42.75 | 42.53 | -0.66% | - |
| Aug 27, 2025 | 43.05 | 43.17 | 43.04 | 43.04 | 42.82 | 0.09% | - |
| Aug 26, 2025 | 43.17 | 43.21 | 43.00 | 43.00 | 42.78 | -0.16% | - |
| Aug 25, 2025 | 43.06 | 43.12 | 42.87 | 43.07 | 42.85 | 0.26% | - |
| Aug 22, 2025 | 42.44 | 42.96 | 42.44 | 42.96 | 42.74 | 1.58% | - |
| Aug 21, 2025 | 42.57 | 42.65 | 42.29 | 42.29 | 42.07 | -0.58% | - |
| Aug 20, 2025 | 42.84 | 42.85 | 42.53 | 42.53 | 42.31 | 0.21% | - |
| Aug 19, 2025 | 42.04 | 42.44 | 42.01 | 42.44 | 42.22 | 1.16% | - |
| Aug 18, 2025 | 41.73 | 41.96 | 41.61 | 41.96 | 41.74 | 1.12% | - |
| Aug 15, 2025 | 42.13 | 42.13 | 41.49 | 41.49 | 41.28 | -1.08% | - |
| Aug 14, 2025 | 42.17 | 42.24 | 41.95 | 41.95 | 41.73 | 0.89% | - |
| Aug 13, 2025 | 41.47 | 41.58 | 41.42 | 41.58 | 41.36 | 0.90% | - |
| Aug 12, 2025 | 41.23 | 41.23 | 40.65 | 41.21 | 41.00 | 0.99% | - |
| Aug 11, 2025 | 41.27 | 41.33 | 40.80 | 40.80 | 40.59 | -0.75% | - |
| Aug 8, 2025 | 40.82 | 41.11 | 40.74 | 41.11 | 40.90 | 2.04% | - |
| Aug 7, 2025 | 40.40 | 40.77 | 40.29 | 40.29 | 40.08 | 0.36% | 56 |
| Aug 6, 2025 | 39.70 | 40.15 | 39.32 | 40.15 | 39.94 | 2.05% | - |
| Aug 5, 2025 | 39.35 | 39.35 | 39.31 | 39.34 | 39.14 | 0.14% | - |
| Aug 4, 2025 | 39.86 | 39.86 | 39.29 | 39.29 | 39.09 | 0.24% | 30 |
| Aug 1, 2025 | 40.43 | 40.43 | 39.19 | 39.19 | 38.99 | -3.46% | - |
| Jul 31, 2025 | 40.15 | 40.60 | 39.96 | 40.60 | 40.39 | -0.06% | - |
| Jul 30, 2025 | 40.32 | 40.62 | 40.32 | 40.62 | 40.41 | 0.57% | - |
| Jul 29, 2025 | 40.37 | 40.40 | 40.23 | 40.39 | 40.18 | -0.28% | - |
| Jul 25, 2025 | 40.81 | 40.89 | 40.51 | 40.51 | 40.11 | -0.45% | - |
| Jul 24, 2025 | 40.21 | 40.69 | 40.21 | 40.69 | 40.29 | 0.89% | - |
| Jul 23, 2025 | 40.32 | 40.43 | 40.26 | 40.33 | 39.94 | 2.30% | - |
| Jul 22, 2025 | 39.40 | 39.43 | 39.29 | 39.43 | 39.04 | -0.67% | - |
| Jul 21, 2025 | 39.61 | 39.69 | 39.54 | 39.69 | 39.30 | 0.63% | - |
| Jul 18, 2025 | 39.66 | 39.66 | 39.36 | 39.44 | 39.06 | 0.69% | - |
| Jul 17, 2025 | 39.22 | 39.54 | 39.17 | 39.17 | 38.79 | 1.75% | - |
| Jul 16, 2025 | 38.80 | 39.06 | 38.50 | 38.50 | 38.12 | -1.65% | - |