Basic-Fit N.V. (AMS:BFIT)
Netherlands
· Delayed Price · Currency is EUR 25.98
+0.12 (0.46%)
Sep 26, 2025, 5:35 PM CET
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.80 | 25.98 | 25.52 | 25.98 | 25.98 | 0.46% | 62,584 |
| Sep 25, 2025 | 26.12 | 26.36 | 25.80 | 25.86 | 25.86 | -1.90% | 44,530 |
| Sep 24, 2025 | 26.12 | 26.44 | 25.72 | 26.36 | 26.36 | 0.92% | 143,478 |
| Sep 23, 2025 | 26.34 | 26.54 | 26.06 | 26.12 | 26.12 | 0.31% | 49,296 |
| Sep 22, 2025 | 26.24 | 26.30 | 25.74 | 26.04 | 26.04 | -0.69% | 80,969 |
| Sep 19, 2025 | 25.94 | 26.50 | 25.50 | 26.22 | 26.22 | 1.08% | 177,132 |
| Sep 18, 2025 | 25.86 | 26.26 | 25.86 | 25.94 | 25.94 | 0.15% | 49,772 |
| Sep 17, 2025 | 26.14 | 26.36 | 25.84 | 25.90 | 25.90 | -0.46% | 58,809 |
| Sep 16, 2025 | 26.30 | 26.30 | 25.70 | 26.02 | 26.02 | -0.54% | 49,686 |
| Sep 15, 2025 | 25.82 | 26.94 | 25.76 | 26.16 | 26.16 | 1.40% | 178,586 |
| Sep 12, 2025 | 25.48 | 25.94 | 25.36 | 25.80 | 25.80 | 1.65% | 56,388 |
| Sep 11, 2025 | 25.36 | 25.46 | 25.04 | 25.38 | 25.38 | 0.40% | 52,148 |
| Sep 10, 2025 | 25.28 | 25.60 | 25.04 | 25.28 | 25.28 | -0.24% | 73,277 |
| Sep 9, 2025 | 25.42 | 25.62 | 25.14 | 25.34 | 25.34 | -0.31% | 38,178 |
| Sep 8, 2025 | 25.38 | 25.42 | 25.14 | 25.42 | 25.42 | 0.87% | 33,293 |
| Sep 5, 2025 | 25.12 | 25.36 | 25.04 | 25.20 | 25.20 | 0.80% | 64,859 |
| Sep 4, 2025 | 24.40 | 25.12 | 24.38 | 25.00 | 25.00 | 2.21% | 62,436 |
| Sep 3, 2025 | 24.68 | 24.96 | 24.36 | 24.46 | 24.46 | -0.24% | 75,214 |
| Sep 2, 2025 | 24.98 | 25.06 | 24.48 | 24.52 | 24.52 | -2.00% | 95,893 |
| Sep 1, 2025 | 24.76 | 25.18 | 24.74 | 25.02 | 25.02 | 0.16% | 55,591 |
| Aug 29, 2025 | 25.68 | 25.68 | 24.98 | 24.98 | 24.98 | -2.73% | 110,339 |
| Aug 28, 2025 | 26.40 | 26.66 | 25.68 | 25.68 | 25.68 | -2.28% | 90,441 |
| Aug 27, 2025 | 26.26 | 26.34 | 25.92 | 26.28 | 26.28 | 0.54% | 70,450 |
| Aug 26, 2025 | 26.02 | 26.20 | 25.56 | 26.14 | 26.14 | -0.23% | 77,535 |
| Aug 25, 2025 | 25.60 | 26.24 | 25.60 | 26.20 | 26.20 | 2.26% | 76,219 |
| Aug 22, 2025 | 25.50 | 25.70 | 25.32 | 25.62 | 25.62 | 1.03% | 53,042 |
| Aug 21, 2025 | 25.60 | 25.96 | 25.36 | 25.36 | 25.36 | -0.94% | 72,105 |
| Aug 20, 2025 | 24.78 | 25.60 | 24.78 | 25.60 | 25.60 | 3.31% | 160,716 |
| Aug 19, 2025 | 24.58 | 25.12 | 24.58 | 24.78 | 24.78 | 0.57% | 86,973 |
| Aug 18, 2025 | 24.60 | 24.76 | 24.28 | 24.64 | 24.64 | 0.16% | 69,504 |
| Aug 15, 2025 | 24.56 | 24.88 | 24.56 | 24.60 | 24.60 | -0.24% | 54,054 |
| Aug 14, 2025 | 24.58 | 24.70 | 24.44 | 24.66 | 24.66 | 0.49% | 65,754 |
| Aug 13, 2025 | 24.80 | 24.80 | 24.38 | 24.54 | 24.54 | -0.81% | 57,923 |
| Aug 12, 2025 | 24.80 | 24.80 | 24.40 | 24.74 | 24.74 | -0.40% | 55,091 |
| Aug 11, 2025 | 24.66 | 24.86 | 24.46 | 24.84 | 24.84 | 0.73% | 49,950 |
| Aug 8, 2025 | 24.94 | 25.00 | 24.64 | 24.66 | 24.66 | -0.24% | 55,288 |
| Aug 7, 2025 | 24.10 | 25.10 | 24.10 | 24.72 | 24.72 | 2.74% | 125,762 |
| Aug 6, 2025 | 24.66 | 24.68 | 23.82 | 24.06 | 24.06 | -2.12% | 104,637 |
| Aug 5, 2025 | 24.42 | 24.98 | 24.42 | 24.58 | 24.58 | 1.15% | 103,116 |
| Aug 4, 2025 | 24.78 | 25.14 | 24.14 | 24.30 | 24.30 | -1.54% | 135,960 |
| Aug 1, 2025 | 24.82 | 25.22 | 24.40 | 24.68 | 24.68 | -0.56% | 127,500 |
| Jul 31, 2025 | 24.80 | 25.04 | 24.32 | 24.82 | 24.82 | 0.57% | 293,249 |
| Jul 30, 2025 | 23.40 | 24.84 | 23.12 | 24.68 | 24.68 | 6.75% | 425,054 |
| Jul 29, 2025 | 24.42 | 24.72 | 22.88 | 23.12 | 23.12 | -14.12% | 1,036,698 |
| Jul 28, 2025 | 27.24 | 27.56 | 26.92 | 26.92 | 26.92 | -0.96% | 165,869 |
| Jul 25, 2025 | 27.26 | 27.44 | 26.94 | 27.18 | 27.18 | -0.66% | 106,312 |
| Jul 24, 2025 | 26.62 | 27.64 | 26.62 | 27.36 | 27.36 | 3.71% | 227,222 |
| Jul 23, 2025 | 26.40 | 26.68 | 26.28 | 26.38 | 26.38 | 0.30% | 100,448 |
| Jul 22, 2025 | 26.30 | 26.46 | 26.06 | 26.30 | 26.30 | -0.38% | 93,493 |
| Jul 21, 2025 | 26.24 | 26.70 | 26.24 | 26.40 | 26.40 | 0.46% | 100,254 |