Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Vienna - Delayed Quote EUR

Fastned B.V. (FSTN.VI)

Compare
18.06
-0.12
(-0.66%)
At close: April 3 at 3:30:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202518.3218.3218.0618.0618.06850
Apr 2, 202518.0818.1818.0418.1818.18-
Apr 1, 202518.0018.0417.9618.0418.04-
Mar 31, 202518.5018.5018.1018.1018.10-
Mar 28, 202519.1819.2018.9618.9618.96-
Mar 27, 202519.0619.0618.9619.0419.04-
Mar 26, 202520.0020.0519.7419.7419.74-
Mar 25, 202520.1020.1020.0020.0520.05-
Mar 24, 202520.3020.3020.0520.1020.10-
Mar 21, 202520.1020.2020.1020.2020.20-
Mar 20, 202520.0020.5520.0020.5520.55-
Mar 19, 202520.1520.1520.0020.0020.00-
Mar 18, 202519.7419.7819.6819.7819.78-
Mar 17, 202519.5419.5819.3219.3219.32-
Mar 14, 202518.7819.1218.7819.1219.12-
Mar 13, 202518.8018.8418.8018.8418.84-
Mar 12, 202518.9419.0418.9419.0019.00-
Mar 11, 202518.9818.9818.6618.6618.66-
Mar 10, 202519.5419.5419.4019.4019.40-
Mar 7, 202519.8219.8219.8019.8019.80-
Mar 6, 202519.6419.6819.6419.6819.68-
Mar 5, 202519.5019.5019.3019.3619.36-
Mar 4, 202518.9219.0618.9219.0619.06-
Mar 3, 202519.9420.0519.9420.0520.05-
Feb 28, 202519.9419.9419.7619.7819.78-
Feb 27, 202520.0020.0519.9619.9619.96-
Feb 26, 202520.1020.1020.1020.1020.10-
Feb 25, 202520.1020.1520.0520.0520.05-
Feb 24, 202520.1020.1520.1020.1520.15-
Feb 21, 202520.2020.2020.1020.1020.10-
Feb 20, 202520.2520.2520.0520.0520.05-
Feb 19, 202520.0520.0519.7619.7619.76-
Feb 18, 202520.0020.3020.0020.3020.30-
Feb 17, 202519.8420.0519.8420.0520.05-
Feb 14, 202520.1020.3020.1020.3020.30-
Feb 13, 202519.9619.9619.8219.8219.82-
Feb 12, 202520.3520.3520.2020.2020.20-
Feb 11, 202520.2520.2520.2020.2520.25-
Feb 10, 202520.3020.4020.3020.4020.40-
Feb 7, 202520.5520.5520.4520.4520.45-
Feb 6, 202520.5020.6020.5020.6020.60-
Feb 5, 202520.4020.5020.4020.5020.50-
Feb 4, 202521.0521.0520.6520.8020.80-
Feb 3, 202520.6020.7520.6020.7520.75-
Jan 31, 202520.9520.9520.9020.9020.90-
Jan 30, 202520.9521.2020.9521.0521.05-
Jan 29, 202520.9020.9020.8020.8020.80-
Jan 28, 202520.6020.9020.6020.9020.90-
Jan 27, 202520.4520.5020.4520.5020.50-
Jan 24, 202520.3520.5520.3520.4020.40-
Jan 23, 202520.3520.3520.2520.2520.25-
Jan 22, 202520.3520.5020.3520.5020.50-
Jan 21, 202520.8021.0020.8020.8520.85-
Jan 20, 202520.8520.9520.8520.9020.90101
Jan 17, 202521.4521.4521.4021.4021.40-
Jan 16, 202522.0022.1521.9021.9021.90-
Jan 15, 202522.3522.5522.3522.5522.55-
Jan 14, 202522.8523.0522.8523.0523.05-
Jan 13, 202523.4023.4022.7522.7522.75-
Jan 10, 202523.8523.8523.3523.7023.70-
Jan 9, 202523.4523.5023.3523.5023.50-
Jan 8, 202523.5523.5523.4523.4523.45-
Jan 7, 202524.1524.1524.0524.0524.05-
Jan 6, 202524.7024.7024.5524.7024.70-
Jan 3, 202524.2524.2524.0524.0524.05-
Jan 2, 202523.1023.1023.1023.1023.10-
Dec 30, 202421.8021.9021.7021.9021.90-
Dec 27, 202421.8521.8521.8521.8521.85-
Dec 23, 202421.4021.4020.8021.1521.15-
Dec 20, 202421.2021.3521.2021.3521.35-
Dec 19, 202421.2521.3521.2521.3021.30-
Dec 18, 202421.4521.6521.3021.6521.65-
Dec 17, 202421.7521.8521.7021.7021.70101
Dec 16, 202421.9021.9021.7521.7521.75-
Dec 13, 202422.5022.5022.3522.3522.35-
Dec 12, 202422.8522.9022.8522.8522.85-
Dec 11, 202422.6522.8522.6522.8522.85-
Dec 10, 202422.8022.9522.6522.9522.95-
Dec 9, 202422.7023.1022.6523.1023.10-
Dec 6, 202422.1522.3522.1522.3522.35-
Dec 5, 202422.0022.2021.9522.2022.20-
Dec 4, 202421.2021.5521.2021.5521.55-
Dec 3, 202421.4021.4021.0021.0521.05-
Dec 2, 202421.4521.5021.3521.3521.35481
Nov 29, 202421.6021.6021.5021.5021.50-
Nov 28, 202422.4022.4021.5521.6021.60-
Nov 27, 202421.4521.5021.4021.4021.40-
Nov 26, 202421.1521.4021.1521.3021.30-
Nov 25, 202421.6521.6521.2021.2021.2066
Nov 22, 202420.9521.3020.9521.2521.255
Nov 21, 202420.8520.8520.7520.7520.75-
Nov 20, 202421.3521.3520.8021.0521.05-
Nov 19, 202421.1021.4021.1021.4021.40-
Nov 18, 202422.1022.1021.8021.8021.80-
Nov 15, 202422.2522.3022.1522.1522.15-
Nov 14, 202421.8522.0021.8522.0022.00-
Nov 13, 202421.5021.6021.3021.3021.30-
Nov 12, 202422.0522.0521.8521.9021.90-
Nov 11, 202422.1022.3522.1022.3522.35-
Nov 8, 202421.7522.0021.7522.0022.00-
Nov 7, 202421.9022.0521.7522.0522.05-
Nov 6, 202421.1521.2021.1521.1521.15-
Nov 5, 202421.1521.6021.1021.1021.10-
Nov 4, 202421.7521.7521.3521.6521.651,258
Nov 1, 202421.9522.0021.9521.9521.95-
Oct 31, 202422.4522.4522.0022.0522.05-
Oct 30, 202423.1523.3523.1523.3523.35-
Oct 29, 202423.3023.3523.3023.3523.35-
Oct 28, 202423.5523.5522.8523.2023.20611
Oct 25, 202424.1024.1023.8024.0024.00-
Oct 24, 202423.1523.3523.1523.3523.35-
Oct 23, 202422.9023.1522.9023.1523.15-
Oct 22, 202422.6522.6522.6022.6022.60-
Oct 21, 202423.3023.3022.8522.8522.85-
Oct 18, 202422.4522.4522.4522.4522.45-
Oct 17, 202421.9522.0521.9522.0522.05-
Oct 16, 202422.4022.6521.9021.9021.90-
Oct 15, 202423.5023.5022.9522.9522.95-
Oct 14, 202421.4521.4521.3021.3521.35-
Oct 11, 202421.5521.6021.4021.4021.40-
Oct 10, 202420.9521.3520.9521.3021.30-
Oct 9, 202420.8020.9020.8020.9020.90-
Oct 8, 202420.2020.6020.2020.6020.60-
Oct 7, 202420.6520.8520.6520.8520.85-
Oct 4, 202420.4520.6520.4520.6020.60-
Oct 3, 202420.2020.2020.2020.2020.20-
Oct 2, 202420.1020.2020.1020.2020.20-
Oct 1, 202420.6520.7520.5020.5020.50-
Sep 30, 202420.8521.2020.6021.1521.151,771
Sep 27, 202420.5520.8020.5520.8020.80-
Sep 26, 202419.3619.7419.3219.7419.74-
Sep 25, 202419.3019.5619.2019.2819.28-
Sep 24, 202418.8418.9218.8218.8618.86976
Sep 23, 202418.1218.5618.1218.5618.56-
Sep 20, 202418.5218.5218.3418.3418.34-
Sep 19, 202418.6619.1218.6619.1219.12-
Sep 18, 202418.0018.5218.0018.5218.52-
Sep 17, 202418.0418.0417.9217.9217.921,032
Sep 16, 202416.9017.0216.9017.0217.02-
Sep 13, 202416.8616.9216.8616.8616.86-
Sep 12, 202416.5816.8216.5616.8216.82263
Sep 11, 202416.2616.9216.2616.3416.341,743
Sep 10, 202415.8216.0615.8216.0616.06-
Sep 9, 202415.8815.8815.7815.7815.78-
Sep 6, 202416.0616.1415.9816.0216.02-
Sep 5, 202415.6416.2015.6416.0616.061,294
Sep 4, 202415.6815.7015.6415.7015.70-
Sep 3, 202416.3416.5216.3216.3216.32-
Sep 2, 202415.1815.7015.0615.7015.701,648
Aug 30, 202415.3615.5015.2615.4215.4228
Aug 29, 202415.0215.2015.0215.1215.121,516
Aug 28, 202415.3015.3014.9615.0615.06996
Aug 27, 202416.2816.3415.7415.7415.741,533
Aug 26, 202416.3816.3816.2216.2216.22224
Aug 23, 202416.3216.7216.3216.6616.66624
Aug 22, 202416.4616.4616.4016.4016.40-
Aug 21, 202416.7216.7816.3616.4016.401,133
Aug 20, 202417.3617.3817.0217.0417.041,152
Aug 19, 202416.8817.5816.8817.5817.581,660
Aug 16, 202416.8816.8816.3416.6416.64-
Aug 15, 202416.3616.6416.2016.5816.581,179
Aug 14, 202416.5016.5016.0816.3816.38361
Aug 13, 202416.1816.4215.9016.4216.42168
Aug 12, 202416.6216.6216.3416.3416.34-
Aug 9, 202416.3016.4616.0016.0016.00-
Aug 8, 202416.3216.3215.8416.1016.10926
Aug 7, 202416.0616.5816.0616.4616.461,130
Aug 6, 202416.0216.0215.8216.0016.00115
Aug 5, 202415.7415.7415.2415.4415.44717
Aug 2, 202416.6016.6016.2416.2616.268
Aug 1, 202417.6017.6017.1617.1817.18-
Jul 31, 202417.4217.5217.2617.4017.40-
Jul 30, 202416.9817.2216.9817.2217.22-
Jul 29, 202417.1417.8816.9017.0017.002,463
Jul 26, 202416.8617.1816.7816.8416.84-
Jul 25, 202416.6416.8016.6016.8016.80-
Jul 24, 202416.8216.8416.6216.7016.70-
Jul 23, 202416.9617.1416.9616.9616.96-
Jul 22, 202416.9217.2816.9217.2617.26-
Jul 19, 202417.4017.4617.0617.0617.061,744
Jul 18, 202416.9217.5216.9217.5217.52-
Jul 17, 202416.8016.8016.7216.7616.76-
Jul 16, 202416.8016.8816.6816.6816.68-
Jul 15, 202416.8217.0416.7216.7216.72-
Jul 12, 202416.8816.8816.6816.6816.68-
Jul 11, 202416.9217.1016.9217.1017.10-
Jul 10, 202416.8216.8816.6616.8216.82-
Jul 9, 202416.8816.9616.5416.5616.561,315
Jul 8, 202416.4417.2416.4416.9016.90-
Jul 5, 202416.1616.5616.1616.5616.56-
Jul 4, 202416.8016.8016.8016.8016.80-
Jul 3, 202416.1816.5816.1816.5816.58680
Jul 2, 202416.7816.7816.4016.4016.4038
Jul 1, 202417.3217.3217.3217.3217.32-
Jun 28, 202419.3819.3819.3819.3819.38-
Jun 27, 202419.3819.3819.3819.3819.38-
Jun 26, 202419.3419.4219.3419.3819.38222
Jun 25, 202419.4819.5019.3419.3419.34164
Jun 24, 202420.0520.0519.9820.0020.0025
Jun 21, 202420.0020.0019.3619.3619.361,194
Jun 20, 202418.9219.9018.9219.9019.901,579
Jun 19, 202419.3619.3619.3619.3619.36-
Jun 18, 202419.8219.8219.8219.8219.82-
Jun 17, 202420.2520.3520.2520.3520.356
Jun 14, 202420.9520.9520.2020.2520.25988
Jun 13, 202421.5521.5521.1021.1021.10386
Jun 12, 202421.7021.7021.7021.7021.70-
Jun 11, 202422.2022.2021.7521.8021.80637
Jun 10, 202422.1522.1522.1522.1522.15-
Jun 7, 202422.1022.3022.1022.3022.3098
Jun 6, 202422.7022.7022.7022.7022.70-
Jun 5, 202422.5022.8522.4022.8522.85262
Jun 4, 202422.3522.3522.3522.3522.35-
Jun 3, 202422.6022.7022.5022.7022.70772
May 31, 202422.2522.2522.2522.2522.25-
May 30, 202421.7522.0521.7522.0522.05772
May 29, 202421.6021.6021.6021.6021.60-
May 28, 202421.9021.9021.6521.6521.651
May 27, 202421.8521.8521.8521.8521.85-
May 24, 202421.7521.7521.7521.7521.75-
May 23, 202422.6522.6522.6522.6522.65-
May 22, 202422.5522.6022.5522.6022.60260
May 21, 202423.1523.1523.1523.1523.15-
May 20, 202423.2523.2523.2523.2523.25-
May 17, 202423.4523.4523.4523.4523.45-
May 16, 202423.2523.2523.2523.2523.25-
May 15, 202423.3523.3523.3523.3523.35-
May 14, 202423.1023.1023.1023.1023.10-
May 13, 202423.2523.2523.2523.2523.25-
May 10, 202423.2523.2523.2523.2523.25-
May 9, 202423.1023.1023.1023.1023.10-
May 8, 202423.1523.1523.1523.1523.15-
May 7, 202423.4023.4023.4023.4023.40-
May 6, 202423.1023.1023.1023.1023.10-
May 3, 202423.2523.2523.2523.2523.25-
May 2, 202422.9522.9522.9522.9522.95-
Apr 30, 202422.1022.1022.1022.1022.10-
Apr 29, 202422.1022.1022.1022.1022.10-
Apr 26, 202421.8021.8021.8021.8021.80-
Apr 25, 202422.1022.1022.1022.1022.10-
Apr 24, 202421.8021.8021.8021.8021.80-
Apr 23, 202422.7022.7022.7022.7022.70-
Apr 22, 202424.8024.8024.8024.8024.80-
Apr 19, 202424.8024.8024.8024.8024.80-
Apr 18, 202424.8024.8024.8024.8024.80-
Apr 17, 202424.8024.8024.8024.8024.80-
Apr 16, 202424.6524.6524.6524.6524.65-
Apr 15, 202424.3024.3024.3024.3024.30-
Apr 12, 202424.6524.6524.6524.6524.65-
Apr 11, 202424.6524.6524.6524.6524.65-
Apr 10, 202424.7024.7024.6524.6524.652
Apr 9, 202424.7524.7524.7524.7524.75-
Apr 8, 202424.3524.3524.3524.3524.35-
Apr 5, 202424.3024.3024.3024.3024.30-
Apr 4, 202425.0025.0025.0025.0025.00-
Apr 3, 202424.8024.8024.8024.8024.80-

Related Tickers

0GQE.IL Clas Ohlson AB (publ)
247.70
+2.61%
 
MIZUF Mizuno Corporation
46.16
-21.79%
 
FAIS.AT FAIS HOLDING S.A.
3.9300
-5.23%
 
TKLF Tokyo Lifestyle Co., Ltd.
3.1700
-4.23%
 
MOZN.SW mobilezone holding ag
12.12
-0.98%
 
CLAS-B.ST Clas Ohlson AB (publ)
247.20
+1.48%
 
MOON.L Moonpig Group PLC
224.50
+1.81%
 
GME.MX GameStop Corp.
422.59
-8.13%
 
AO.L AO World plc
94.50
-0.32%
 
FRAS.L Frasers Group Plc
582.00
-5.75%