Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

Basic-Fit N.V. (BFIT.AS)

Compare
19.00
+0.39
+(2.10%)
As of 3:54:57 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.9219.5618.8119.0019.00202,050
Apr 16, 202518.4818.8418.3418.6118.61150,652
Apr 15, 202518.3018.5918.1618.5618.56118,349
Apr 14, 202518.1018.4718.0118.1818.18143,038
Apr 11, 202517.3918.1617.3617.7217.72399,304
Apr 10, 202518.6318.6416.9716.9716.97439,594
Apr 9, 202517.6018.0817.4417.9917.99423,055
Apr 8, 202517.8618.4317.8418.3218.32267,116
Apr 7, 202517.0018.1816.5017.4117.41462,035
Apr 4, 202518.2218.5117.4017.6817.68291,039
Apr 3, 202518.5718.6118.0518.2218.22304,247
Apr 2, 202518.6619.0018.6518.8918.89274,185
Apr 1, 202518.7718.9818.2418.8018.80281,381
Mar 31, 202518.8019.1218.7918.8618.86326,436
Mar 28, 202519.1019.5518.9718.9718.97291,315
Mar 27, 202519.0119.5019.0119.1519.15351,810
Mar 26, 202519.0319.1218.7419.0819.08236,877
Mar 25, 202518.4019.2418.4019.2319.23463,521
Mar 24, 202518.3618.6718.3618.4818.48266,354
Mar 21, 202518.6418.7318.1018.2618.26398,145
Mar 20, 202518.5718.9818.4818.6918.69236,630
Mar 19, 202518.9018.9018.4318.5718.57283,332
Mar 18, 202518.0019.0917.8818.9318.93639,218
Mar 17, 202517.9018.2317.5917.9317.93557,655
Mar 14, 202517.5417.8016.8717.8017.80894,767
Mar 13, 202518.6918.6917.5017.8517.851,193,133
Mar 12, 202522.0422.3017.7318.2218.222,881,103
Mar 11, 202522.9423.2222.5022.9222.92328,346
Mar 10, 202523.4423.8023.0623.0823.08204,605
Mar 7, 202523.2023.4022.9423.0423.04126,101
Mar 6, 202522.8023.5622.3823.5023.50183,865
Mar 5, 202522.9223.1622.3822.4822.48174,367
Mar 4, 202523.0023.2222.6222.6222.62165,189
Mar 3, 202523.0423.2422.7823.0623.0694,294
Feb 28, 202522.7023.2422.7023.0023.00148,505
Feb 27, 202523.4823.5822.7823.0623.06155,021
Feb 26, 202523.8424.1223.6223.6423.64150,778
Feb 25, 202523.2024.1623.0623.7223.72202,954
Feb 24, 202522.8023.8222.7023.4223.42255,532
Feb 21, 202522.3022.6622.3022.4422.44124,336
Feb 20, 202522.1822.3421.9622.2622.26139,840
Feb 19, 202522.5822.6822.1022.1822.18134,241
Feb 18, 202522.7222.8622.5622.6422.6498,705
Feb 17, 202522.5622.7222.5222.7222.7254,110
Feb 14, 202522.4823.0422.4822.7022.7082,004
Feb 13, 202522.6822.8822.5222.5422.5499,145
Feb 12, 202522.4822.5822.2222.5622.56105,887
Feb 11, 202522.3822.6622.1822.4822.48119,442
Feb 10, 202523.3423.3822.0022.4422.44447,382
Feb 7, 202523.9423.9423.2623.3223.3262,381
Feb 6, 202524.0624.1423.4623.6823.68111,512
Feb 5, 202523.8624.0223.6424.0024.0075,572
Feb 4, 202524.1424.1423.7223.8823.88104,021
Feb 3, 202524.0224.3023.7424.1424.1492,860
Jan 31, 202524.4824.7624.3824.4824.4879,091
Jan 30, 202524.5224.7624.4824.4824.4869,678
Jan 29, 202524.7424.8224.2824.3624.36155,769
Jan 28, 202523.4024.9022.8024.7424.74402,774
Jan 27, 202521.7622.9221.7622.7622.76195,604
Jan 24, 202521.7021.8821.5421.8821.8888,885
Jan 23, 202521.6021.7221.3421.6021.60124,781
Jan 22, 202521.5821.7821.4621.6021.6060,777
Jan 21, 202521.7021.8821.5621.6821.6880,621
Jan 20, 202521.9622.2021.3821.7621.76133,570
Jan 17, 202522.3222.6022.1422.2822.28204,258
Jan 16, 202522.1022.3622.1022.3422.3458,208
Jan 15, 202521.8822.2221.8222.0422.0489,988
Jan 14, 202522.3622.6221.9821.9821.9888,763
Jan 13, 202522.5822.8222.1622.3222.32163,017
Jan 10, 202522.8022.9222.7422.7422.7449,042
Jan 9, 202522.7623.1022.7222.9222.9271,044
Jan 8, 202522.6822.8622.4622.8622.86135,147
Jan 7, 202523.5623.7022.6422.7422.74130,750
Jan 6, 202523.5023.8623.3223.6023.60126,203
Jan 3, 202523.2023.3222.8423.3023.3057,716
Jan 2, 202522.5823.3822.5823.1623.16114,180
Dec 31, 202422.1222.7622.1222.5822.5876,745
Dec 30, 202421.8622.3821.8422.1822.18123,710
Dec 27, 202421.9022.3221.9021.9821.98100,165
Dec 24, 202421.6422.2021.6422.0022.0075,346
Dec 23, 202421.2621.7620.9421.6621.66119,510
Dec 20, 202421.2421.4821.0221.4621.46149,232
Dec 19, 202420.8021.9420.5221.3621.36244,684
Dec 18, 202421.0021.0020.5820.9420.94176,474
Dec 17, 202421.1021.3220.9420.9420.9493,403
Dec 16, 202421.0221.3420.7421.2221.22142,739
Dec 13, 202422.3022.3021.4021.4821.48185,585
Dec 12, 202422.5822.8022.3222.3222.3289,487
Dec 11, 202422.7222.8622.5422.5422.5496,575
Dec 10, 202422.0022.9422.0022.8222.82131,038
Dec 9, 202422.1022.4622.1022.1222.1279,873
Dec 6, 202421.3621.9421.3621.9421.9453,182
Dec 5, 202420.9821.4220.9021.3821.3886,743
Dec 4, 202420.8620.9620.6620.9220.9293,425
Dec 3, 202421.0221.0820.6820.8420.84144,408
Dec 2, 202421.1821.2620.8621.0421.04135,160
Nov 29, 202421.4821.6221.2621.2621.2695,607
Nov 28, 202421.3021.6021.1621.6021.6059,180
Nov 27, 202421.3621.4221.0021.0621.06101,775
Nov 26, 202421.1221.4621.0821.3221.3253,737
Nov 25, 202421.5621.7221.0221.4821.48185,001
Nov 22, 202421.6021.8221.4621.5021.5082,006
Nov 21, 202421.7221.7621.4621.5821.58106,539
Nov 20, 202421.9022.2421.7821.7821.7890,169
Nov 19, 202421.7621.9221.4221.8421.84124,448
Nov 18, 202422.3222.5221.5221.7821.78292,311
Nov 15, 202423.0223.4822.5422.8222.82109,351
Nov 14, 202423.3823.6023.1223.1623.16113,254
Nov 13, 202422.6423.2022.5423.2023.2097,355
Nov 12, 202422.9623.0822.5222.5222.52157,053
Nov 11, 202422.7823.6622.7823.1423.14175,645
Nov 8, 202422.6622.8822.2222.8222.82116,393
Nov 7, 202422.3423.3422.3022.7422.74121,456
Nov 6, 202422.4822.7622.4022.4822.4872,693
Nov 5, 202422.3422.6022.1822.4022.4076,968
Nov 4, 202422.3422.5622.2422.3422.3456,292
Nov 1, 202422.4022.6022.3622.3622.3671,346
Oct 31, 202422.4022.8022.4022.6422.6472,258
Oct 30, 202423.0223.0222.5622.5622.5659,210
Oct 29, 202422.9023.1222.6222.9022.90107,612
Oct 28, 202423.3623.6422.8822.9222.9262,932
Oct 25, 202423.1023.2022.8423.0423.0487,504
Oct 24, 202423.8423.9423.2023.2023.2083,582
Oct 23, 202423.8823.9623.6023.8623.8655,418
Oct 22, 202423.5424.1823.5423.8823.8895,990
Oct 21, 202424.8225.2623.9623.9823.98130,727
Oct 18, 202425.0025.8424.6825.0825.08328,197
Oct 17, 202424.0024.4223.8224.0024.0075,142
Oct 16, 202423.7624.0823.4223.8823.8854,335
Oct 15, 202424.2424.4023.8624.0224.0253,086
Oct 14, 202424.6224.6224.1224.3224.3253,542
Oct 11, 202424.5424.6224.2424.3624.3638,758
Oct 10, 202424.6424.7424.3824.5224.5250,670
Oct 9, 202424.8024.9424.5424.7224.7267,942
Oct 8, 202424.7024.9024.3624.8224.82139,308
Oct 7, 202425.0225.2424.7425.1025.10138,345
Oct 4, 202424.3824.8824.3024.6624.6687,652
Oct 3, 202424.6024.7024.1024.4224.4277,624
Oct 2, 202424.9825.0824.0624.6624.66114,601
Oct 1, 202423.6624.7423.6624.6624.66280,979
Sep 30, 202422.9623.9022.8823.4423.44229,086
Sep 27, 202422.9823.2222.9022.9622.9671,996
Sep 26, 202422.7823.3022.5622.8422.84309,953
Sep 25, 202422.4422.8022.4422.5822.5837,257
Sep 24, 202422.4622.7022.2622.5622.5673,158
Sep 23, 202422.3022.4622.2222.2622.2657,504
Sep 20, 202422.5022.5022.0822.3022.30120,903
Sep 19, 202422.3422.6822.3422.6622.6653,082
Sep 18, 202422.6622.6622.3422.3422.3436,130
Sep 17, 202422.3222.8222.3222.7022.7057,282
Sep 16, 202422.5822.7422.0822.0822.0846,547
Sep 13, 202421.9022.8221.9022.6422.6477,401
Sep 12, 202422.0222.0821.7421.9621.9687,679
Sep 11, 202421.7422.2421.6421.9021.9084,773
Sep 10, 202421.8222.1821.6821.7821.7860,435
Sep 9, 202421.8022.2821.8021.8621.8639,396
Sep 6, 202422.6622.7821.7421.7421.7476,872
Sep 5, 202421.9222.8221.9222.6622.6670,574
Sep 4, 202421.6622.1421.6022.1422.1472,088
Sep 3, 202422.2022.5221.7821.9021.9092,295
Sep 2, 202422.2622.4821.6822.3822.38102,194
Aug 30, 202422.5022.7022.2222.5422.54143,448
Aug 29, 202422.9623.0422.5622.5622.5651,564
Aug 28, 202423.0223.5422.9022.9422.94164,475
Aug 27, 202423.0023.1022.9023.0023.0037,618
Aug 26, 202423.0423.1822.9223.1023.1028,955
Aug 23, 202423.0823.3422.7423.1423.14114,556
Aug 22, 202422.8023.3422.8023.0423.0477,655
Aug 21, 202422.4223.0022.4223.0023.0074,229
Aug 20, 202422.9622.9622.4422.4622.4694,782
Aug 19, 202422.3622.9422.3622.9422.9487,932
Aug 16, 202422.7222.8022.4022.4022.4063,525
Aug 15, 202421.9022.9621.8022.7022.70198,920
Aug 14, 202421.9622.5421.7621.9021.90163,816
Aug 13, 202422.2622.3021.4021.7421.74215,761
Aug 12, 202422.2422.6622.2422.3422.3494,791
Aug 9, 202422.0622.5821.8422.1022.10155,647
Aug 8, 202421.9222.2621.6822.0622.0687,972
Aug 7, 202422.0622.4221.7422.1022.10110,023
Aug 6, 202422.0422.0621.4821.9621.96117,390
Aug 5, 202421.1421.9021.1221.9021.90161,466
Aug 2, 202421.6621.9621.5821.7421.7499,374
Aug 1, 202422.2422.2621.6421.9621.96136,413
Jul 31, 202422.1022.9222.1022.2422.24137,926
Jul 30, 202422.5222.5621.4221.9821.98288,563
Jul 29, 202423.6623.6622.9423.1423.14119,546
Jul 26, 202422.5024.1022.0223.5023.50524,190
Jul 25, 202421.3421.8021.1221.4621.46136,495
Jul 24, 202421.8022.1421.7421.9221.9295,721
Jul 23, 202422.3022.3021.4821.8021.80163,027
Jul 22, 202421.8022.3021.7422.1422.14113,257
Jul 19, 202421.4621.6821.3021.5221.5261,719
Jul 18, 202421.5621.7821.4421.6021.6070,948
Jul 17, 202421.9822.0421.4621.5021.5072,970
Jul 16, 202422.1622.4621.4821.9821.98182,111
Jul 15, 202422.1222.4621.9622.3222.32141,455
Jul 12, 202421.6222.1821.6022.1822.18103,787
Jul 11, 202421.3821.7021.2021.6221.62139,999
Jul 10, 202420.5021.3620.5021.3021.30118,797
Jul 9, 202420.8621.1420.4820.4820.4891,399
Jul 8, 202420.9221.1220.6620.9420.9445,422
Jul 5, 202421.2021.2820.6620.9220.9292,958
Jul 4, 202421.1021.1620.8221.1621.1634,367
Jul 3, 202420.5021.2420.4221.1021.10117,123
Jul 2, 202420.1620.6820.0620.4620.4682,964
Jul 1, 202420.4621.0620.1820.2420.24165,351
Jun 28, 202420.0220.1819.6820.1220.12106,129
Jun 27, 202420.0220.1219.8619.9819.9871,386
Jun 26, 202420.6020.8019.8420.0020.00204,841
Jun 25, 202420.4020.7819.9020.5620.56126,596
Jun 24, 202419.8020.4219.6520.4220.42132,949
Jun 21, 202420.1620.1619.6919.6919.69234,743
Jun 20, 202419.7920.2819.7820.1620.1687,802
Jun 19, 202420.0220.0619.8119.8119.8180,278
Jun 18, 202420.2020.4619.9920.1020.10108,363
Jun 17, 202420.0820.2619.8520.0220.02115,923
Jun 14, 202420.1820.8019.8620.0220.02181,094
Jun 13, 202421.2021.2020.0820.1620.16142,860
Jun 12, 202420.5221.2420.2821.2221.22103,131
Jun 11, 202421.2021.2020.5220.5220.5280,511
Jun 10, 202420.5021.0420.5020.9820.98136,786
Jun 7, 202420.9621.0820.5820.5820.58137,038
Jun 6, 202421.2621.4020.8220.8420.8495,129
Jun 5, 202420.9621.2420.7421.2421.2488,905
Jun 4, 202421.6221.8020.7820.8420.84198,605
Jun 3, 202422.5222.7021.3421.5821.58251,535
May 31, 202422.2622.6622.1422.5022.50132,999
May 30, 202421.9422.6821.9022.4022.40124,483
May 29, 202422.4422.5821.7621.9821.98161,768
May 28, 202422.5222.7622.3022.5822.58118,706
May 27, 202421.7022.5421.5422.4822.48100,841
May 24, 202421.2821.8821.2421.7021.7087,946
May 23, 202421.3021.6621.1221.4021.40141,873
May 22, 202421.5421.8221.3621.3621.36103,880
May 21, 202421.8221.8221.4221.5421.54122,880
May 20, 202421.9222.0621.7021.8221.8298,400
May 17, 202422.4822.7021.7621.9221.92173,781
May 16, 202422.8022.8021.6222.3422.34196,887
May 15, 202422.5022.8022.2822.6822.68130,822
May 14, 202422.1022.6222.0422.4422.44137,479
May 13, 202421.8822.2821.8022.1022.10137,963
May 10, 202421.5022.0821.3821.8821.88194,431
May 9, 202421.7021.7020.8621.4821.48169,110
May 8, 202421.4221.8221.3821.7421.74155,136
May 7, 202421.4421.8021.2821.4221.42170,463
May 6, 202421.1221.2421.0021.0621.0654,008
May 3, 202421.4021.5621.0821.1221.12113,388
May 2, 202420.8021.3820.6821.3821.38180,349
Apr 30, 202421.4021.4820.6620.6620.66117,939
Apr 29, 202420.9821.2020.4421.2021.20196,275
Apr 26, 202421.5221.6020.3420.8020.80305,733
Apr 25, 202421.1821.5020.9221.0221.02138,974
Apr 24, 202421.4821.6621.2821.2821.28182,448
Apr 23, 202420.9621.4620.7421.2621.26160,469
Apr 22, 202421.1021.5220.8420.8620.86258,747
Apr 19, 202420.6020.8820.4020.7020.70121,212
Apr 18, 202420.6220.8820.6020.8020.80100,558
Apr 17, 202420.9021.1420.6020.6020.60134,097

Related Tickers

MIPS.ST Mips AB (publ)
352.60
-2.11%
 
TISG.MI The Italian Sea Group S.p.A.
5.47
-0.73%
 
HARVIA.HE Harvia Oyj
38.70
-0.64%
 
XPOF Xponential Fitness, Inc.
7.54
+0.13%
 
TGYM.MI Technogym S.p.A.
11.02
+0.64%
 
THULE.ST Thule Group AB (publ)
249.20
-1.11%
 
ASMDEE-B.ST Asmodee Group AB (publ)
91.00
-1.30%
 
PLNT Planet Fitness, Inc.
94.00
-0.50%
 
FNKO Funko, Inc.
4.1202
+2.49%
 
OSW OneSpaWorld Holdings Limited
16.91
+0.06%