Frankfurt - Delayed Quote EUR

Basic-Fit N.V. (B4F.F)

20.46
+0.20
+(0.99%)
As of 8:00:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 202520.4620.4620.4620.4620.46200
May 6, 202520.2620.2620.2620.2620.26-
May 5, 202519.9719.9719.9719.9719.97-
May 2, 202519.7819.7819.7819.7819.78-
Apr 30, 202519.5519.5519.5519.5519.55-
Apr 29, 202519.5619.5619.5619.5619.56-
Apr 28, 202519.4119.4119.4119.4119.41-
Apr 25, 202519.4119.4119.4119.4119.41-
Apr 24, 202519.2919.2919.2919.2919.29-
Apr 23, 202518.9718.9718.9718.9718.97-
Apr 22, 202518.9618.9618.9618.9618.96-
Apr 17, 202518.7619.0618.7619.0619.06200
Apr 16, 202518.4218.4218.4218.4218.42-
Apr 15, 202518.0418.0418.0418.0418.04-
Apr 14, 202517.5817.5817.5817.5817.58-
Apr 11, 202516.8416.8416.8416.8416.84-
Apr 10, 202518.7518.7518.7518.7518.75-
Apr 9, 202517.2817.2817.2817.2817.28-
Apr 8, 202517.5818.0417.5817.8617.86160
Apr 7, 202516.8316.8416.8316.8416.84-
Apr 4, 202518.0818.0818.0818.0818.08-
Apr 3, 202518.7418.7418.7418.7418.74-
Apr 2, 202518.6618.6618.6618.6618.66-
Apr 1, 202518.7118.7118.7118.7118.71-
Mar 31, 202518.8218.8218.8218.8218.82-
Mar 28, 202519.0019.0019.0019.0019.00-
Mar 27, 202518.9318.9318.9318.9318.93-
Mar 26, 202519.0819.0819.0819.0819.08-
Mar 25, 202518.3418.3418.3418.3418.34-
Mar 24, 202518.1218.1218.1218.1218.12-
Mar 21, 202518.5518.5518.5518.5518.55-
Mar 20, 202518.4318.4318.4318.4318.43-
Mar 19, 202518.7818.7818.7818.7818.78-
Mar 18, 202517.7917.7917.7917.7917.79-
Mar 17, 202517.6617.6617.6617.6617.66-
Mar 14, 202517.7117.7117.7117.7117.71-
Mar 13, 202518.4818.4818.4818.4818.48-
Mar 12, 202522.1422.1419.7919.7919.7980
Mar 11, 202522.9622.9622.9622.9622.96-
Mar 10, 202522.8623.3022.8623.3023.30110
Mar 7, 202523.3223.3223.3223.3223.32-
Mar 6, 202522.3022.3022.3022.3022.30-
Mar 5, 202522.8422.8422.8422.8422.84-
Mar 4, 202523.0823.0823.0823.0823.08-
Mar 3, 202522.9422.9422.9422.9422.94-
Feb 28, 202522.8822.8822.8822.8822.88-
Feb 27, 202523.4623.4623.4623.4623.46-
Feb 26, 202523.5423.5423.5423.5423.54-
Feb 25, 202523.2423.2423.2423.2423.24-
Feb 24, 202522.2622.2622.2622.2622.26-
Feb 21, 202522.0822.0822.0822.0822.08-
Feb 20, 202522.0022.0022.0022.0022.00-
Feb 19, 202522.4622.4622.4622.4622.46-
Feb 18, 202522.5622.5622.5622.5622.56-
Feb 17, 202522.5222.5222.5222.5222.52-
Feb 14, 202522.3622.3622.3622.3622.36-
Feb 13, 202522.3822.3822.3822.3822.38-
Feb 12, 202522.3022.3022.3022.3022.30-
Feb 11, 202522.2622.2622.2622.2622.26-
Feb 10, 202523.1423.1423.1423.1423.14-
Feb 7, 202523.5023.5023.5023.5023.50-
Feb 6, 202523.9023.9023.9023.9023.90-
Feb 5, 202523.7023.7023.7023.7023.70-
Feb 4, 202523.9624.0623.9624.0624.0680
Feb 3, 202524.2824.2824.2824.2824.28-
Jan 31, 202524.2824.2824.2824.2824.28-
Jan 30, 202524.1624.1624.1624.1624.16-
Jan 29, 202524.5424.5424.5424.5424.54-
Jan 28, 202522.6022.6022.6022.6022.60-
Jan 27, 202521.7021.7021.7021.7021.70-
Jan 24, 202521.4221.4221.4221.4221.42-
Jan 23, 202521.3821.3821.3821.3821.38-
Jan 22, 202521.5421.5421.5421.5421.54-
Jan 21, 202521.5821.5821.5821.5821.58-
Jan 20, 202522.1022.1022.1022.1022.10-
Jan 17, 202522.1622.1622.1622.1622.16-
Jan 16, 202521.8621.8621.8621.8621.86-
Jan 15, 202521.8021.8021.8021.8021.80-
Jan 14, 202522.1822.1822.1822.1822.18-
Jan 13, 202522.5622.5622.4622.4622.46150
Jan 10, 202522.7022.7022.7022.7022.70-
Jan 9, 202522.7022.7022.7022.7022.70-
Jan 8, 202522.4622.4622.4622.4622.46-
Jan 7, 202523.3223.3223.3223.3223.32-
Jan 6, 202523.4823.4823.4823.4823.48-
Jan 3, 202522.9822.9822.9822.9822.98-
Jan 2, 202522.4022.4022.4022.4022.40-
Dec 30, 202421.8022.1021.8022.1022.10110
Dec 27, 202421.8221.8221.8221.8221.82-
Dec 23, 202421.3021.3021.3021.3021.30-
Dec 20, 202421.2021.2021.2021.2021.20-
Dec 19, 202420.7820.7820.7820.7820.78-
Dec 18, 202420.7820.7820.7820.7820.78-
Dec 17, 202421.0621.0621.0621.0621.06-
Dec 16, 202421.3221.3221.3221.3221.32-
Dec 13, 202422.1422.1422.1422.1422.14-
Dec 12, 202422.3622.3622.3622.3622.36-
Dec 11, 202422.6422.6422.6422.6422.64-
Dec 10, 202421.9421.9421.9421.9421.94-
Dec 9, 202421.7621.7621.7621.7621.76-
Dec 6, 202421.1821.1821.1821.1821.18-
Dec 5, 202420.7221.3220.7221.3221.32120
Dec 4, 202420.6420.6420.6420.6420.64-
Dec 3, 202420.8820.8820.8820.8820.88-
Dec 2, 202421.1021.1021.1021.1021.10-
Nov 29, 202421.4221.4221.4221.4221.42-
Nov 28, 202420.9020.9020.9020.9020.90-
Nov 27, 202421.1421.1421.1421.1421.14-
Nov 26, 202421.3221.3221.3221.3221.32-
Nov 25, 202421.4021.4021.4021.4021.40-
Nov 22, 202421.4021.4021.4021.4021.40-
Nov 21, 202421.6021.6021.6021.6021.60-
Nov 20, 202421.6621.6621.6621.6621.66-
Nov 19, 202421.6021.6021.6021.6021.60-
Nov 18, 202422.6422.6422.6422.6422.64-
Nov 15, 202422.8622.8622.8622.8622.86-
Nov 14, 202423.0223.0223.0223.0223.02-
Nov 13, 202422.3222.8022.3222.8022.8050
Nov 12, 202422.9622.9622.9622.9622.96-
Nov 11, 202422.6422.6422.6422.6422.64-
Nov 8, 202422.5622.5622.5622.5622.56-
Nov 7, 202422.3022.3022.3022.3022.30-
Nov 6, 202422.3622.3622.3622.3622.36-
Nov 5, 202422.1622.1622.1622.1622.16-
Nov 4, 202422.1822.1822.1822.1822.18-
Nov 1, 202422.4622.4622.4622.4622.46-
Oct 31, 202422.3822.3822.3822.3822.38-
Oct 30, 202422.7022.7022.7022.7022.70-
Oct 29, 202422.8222.8222.8222.8222.82-
Oct 28, 202422.8622.8622.8622.8622.86-
Oct 25, 202423.0223.0223.0223.0223.02-
Oct 24, 202423.7223.7223.7223.7223.72-
Oct 23, 202423.7023.7023.7023.7023.70-
Oct 22, 202423.8023.8023.8023.8023.80-
Oct 21, 202424.8824.8824.8824.8824.88-
Oct 18, 202423.8223.8223.8223.8223.82-
Oct 17, 202423.7023.7023.7023.7023.70-
Oct 16, 202423.8423.8423.8423.8423.84-
Oct 15, 202424.1224.1224.1224.1224.12-
Oct 14, 202424.1624.1624.1624.1624.16-
Oct 11, 202424.3224.3224.3224.3224.32-
Oct 10, 202424.5224.5224.5224.5224.52-
Oct 9, 202424.6624.6624.6624.6624.66-
Oct 8, 202424.7224.7224.7224.7224.72-
Oct 7, 202424.4624.4624.4624.4624.46-
Oct 4, 202424.2224.2224.2224.2224.22-
Oct 3, 202424.4624.4624.4624.4624.46-
Oct 2, 202424.8024.8024.8024.8024.80-
Oct 1, 202423.2623.2623.2623.2623.26-
Sep 30, 202422.7822.7822.7822.7822.78-
Sep 27, 202422.6622.6622.6622.6622.66-
Sep 26, 202422.5022.5022.5022.5022.50-
Sep 25, 202422.3822.3822.3822.3822.38-
Sep 24, 202422.0822.0822.0822.0822.08-
Sep 23, 202422.1222.1222.1222.1222.12-
Sep 20, 202422.4822.4822.4822.4822.48-
Sep 19, 202422.1622.1622.1622.1622.16-
Sep 18, 202422.5222.5222.5222.5222.52-
Sep 17, 202421.9021.9021.9021.9021.90-
Sep 16, 202422.4622.4622.4622.4622.46-
Sep 13, 202421.7821.7821.7821.7821.78-
Sep 12, 202422.3022.3022.3022.3022.30-
Sep 11, 202421.6021.6021.6021.6021.60-
Sep 10, 202421.6821.6821.6821.6821.68-
Sep 9, 202421.5621.5621.5621.5621.56-
Sep 6, 202422.4822.4822.4822.4822.48-
Sep 5, 202421.9621.9621.9621.9621.96-
Sep 4, 202421.7221.7221.7221.7221.72-
Sep 3, 202422.2022.2022.2022.2022.20-
Sep 2, 202422.3622.3622.3622.3622.36-
Aug 30, 202422.3822.3822.3822.3822.38-
Aug 29, 202422.6622.6622.6622.6622.66-
Aug 28, 202422.8222.8222.8222.8222.82-
Aug 27, 202422.9222.9222.9222.9222.92-
Aug 26, 202422.9622.9622.9622.9622.96-
Aug 23, 202423.0223.0223.0223.0223.02-
Aug 22, 202422.8222.8222.8222.8222.82-
Aug 21, 202422.2822.2822.2822.2822.28-
Aug 20, 202422.7622.7622.7622.7622.76-
Aug 19, 202422.2222.2222.2222.2222.22-
Aug 16, 202422.5222.5222.5222.5222.52-
Aug 15, 202421.7221.7221.7221.7221.72-
Aug 14, 202421.5621.5621.5621.5621.56-
Aug 13, 202422.1622.1622.1622.1622.16-
Aug 12, 202421.9221.9221.9221.9221.92-
Aug 9, 202421.8821.8821.8821.8821.88-
Aug 8, 202421.9221.9221.9221.9221.92-
Aug 7, 202421.7821.7821.7821.7821.78-
Aug 6, 202421.8621.8621.8621.8621.86-
Aug 5, 202421.5621.5621.5621.5621.56-
Aug 2, 202421.6821.6821.6821.6821.68-
Aug 1, 202422.0622.0622.0622.0622.06-
Jul 31, 202422.4622.4622.4622.4622.46-
Jul 30, 202422.8822.8822.8022.8022.80500
Jul 29, 202423.3023.3023.3023.3023.30-
Jul 26, 202421.3021.3021.3021.3021.30-
Jul 25, 202421.7421.7421.7421.7421.74-
Jul 24, 202421.6221.6221.6221.6221.62-
Jul 23, 202421.9621.9621.9621.9621.96-
Jul 22, 202421.3421.3421.3421.3421.34-
Jul 19, 202421.4221.4221.4221.4221.42-
Jul 18, 202421.3221.3221.3221.3221.32-
Jul 17, 202421.8021.8021.8021.8021.80-
Jul 16, 202422.1422.1422.1422.1422.14-
Jul 15, 202422.0022.0022.0022.0022.00-
Jul 12, 202421.4421.4421.4421.4421.44-
Jul 11, 202421.1421.4821.1421.4821.48400
Jul 10, 202420.3220.3220.3220.3220.32-
Jul 9, 202420.7820.7820.7820.7820.78-
Jul 8, 202420.7620.7620.7620.7620.76-
Jul 5, 202421.0021.0020.8620.8620.8620
Jul 4, 202420.9420.9420.9420.9420.94-
Jul 3, 202420.3820.3820.3820.3820.38-
Jul 2, 202420.0420.0420.0420.0420.04-
Jul 1, 202419.9719.9719.9719.9719.97-
Jun 28, 202419.8319.8319.8319.8319.83-
Jun 27, 202419.8519.8519.8519.8519.85-
Jun 26, 202420.4020.4020.4020.4020.40-
Jun 25, 202420.2620.2620.2620.2620.26-
Jun 24, 202419.5419.5419.5419.5419.54-
Jun 21, 202420.0020.0020.0020.0020.00-
Jun 20, 202419.6619.6619.6619.6619.66-
Jun 19, 202420.0220.0220.0220.0220.02-
Jun 18, 202419.8719.8719.8719.8719.87-
Jun 17, 202419.8719.8719.8719.8719.87-
Jun 14, 202420.0020.0020.0020.0020.00-
Jun 13, 202421.0621.0621.0621.0621.06-
Jun 12, 202420.3620.3620.3620.3620.36-
Jun 11, 202420.8220.8220.8220.8220.82-
Jun 10, 202420.3220.3220.3220.3220.32-
Jun 7, 202420.6820.6820.6820.6820.68-
Jun 6, 202421.0821.0821.0821.0821.08-
Jun 5, 202420.9020.9020.9020.9020.90-
Jun 4, 202421.4021.4021.4021.4021.40-
Jun 3, 202422.4822.4822.4822.4822.48-
May 31, 202422.2222.8422.2222.8422.8430
May 30, 202421.9821.9821.9821.9821.98-
May 29, 202422.4022.4022.4022.4022.40-
May 28, 202422.3022.3022.3022.3022.30-
May 27, 202421.5221.5221.5221.5221.52-
May 24, 202421.2421.2421.2421.2421.24-
May 23, 202421.2021.2021.2021.2021.20-
May 22, 202421.3621.3621.3621.3621.36-
May 21, 202421.6421.6421.6421.6421.64-
May 20, 202421.7421.7421.7421.7421.74-
May 17, 202422.1622.1622.1622.1622.16-
May 16, 202422.5022.5022.5022.5022.50-
May 15, 202422.2622.2622.2622.2622.26-
May 14, 202421.9221.9221.9221.9221.92-
May 13, 202421.7221.7221.7221.7221.72-
May 10, 202421.3221.3221.3221.3221.32-
May 9, 202421.5621.5621.5621.5621.56-
May 8, 202421.2621.2621.2621.2621.26-
May 7, 202420.9020.9020.9020.9020.90-

Related Tickers

4GY.MU Gym Group (The) PLC
1.7500
0.00%
 
GYMl.XC
 
TN2.F Technogym S.p.A.
12.20
+0.83%
 
LEAT Leatt Corporation
5.60
0.00%
 
TGYM.MI Technogym S.p.A.
12.25
+0.74%
 
PLNT Planet Fitness, Inc.
101.53
+1.66%