Skip to main content
Basic-Fit N.V. (AMS:BFIT)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
28.28
+0.22 (0.78%)
At close: Dec 5, 2025

Basic-Fit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1028.3627.7228.2828.280.78%235,761
Dec 4, 202528.8628.8627.7428.0628.06-1.89%130,321
Dec 3, 202528.3029.5428.2828.6028.601.42%303,933
Dec 2, 202527.6428.3427.4828.2028.201.37%81,619
Dec 1, 202528.3228.3227.8027.8227.82-1.90%110,109
Nov 28, 202528.4428.7828.3228.3628.360.07%112,690
Nov 27, 202527.2428.3627.2028.3428.344.04%175,211
Nov 26, 202526.9227.6626.6427.2427.241.64%181,511
Nov 25, 202526.3026.8626.0226.8026.801.13%129,370
Nov 24, 202524.7026.9024.7026.5026.508.08%334,849
Nov 21, 202524.1224.5224.0024.5224.521.32%114,582
Nov 20, 202523.6624.4223.5024.2024.203.07%173,794
Nov 19, 202523.0623.5222.8423.4823.481.12%69,588
Nov 18, 202523.0823.3222.9823.2223.22-0.68%76,493
Nov 17, 202523.3023.4223.1023.3823.380.26%65,923
Nov 14, 202523.5423.6022.9023.3223.32-1.77%111,902
Nov 13, 202523.6824.0023.6823.7423.740.51%58,331
Nov 12, 202523.8024.0423.5423.6223.62-0.67%77,564
Nov 11, 202523.8623.9023.6623.7823.78-0.25%71,099
Nov 10, 202524.0224.1823.7423.8423.84-0.33%59,106
Nov 7, 202523.8024.1423.5423.9223.920.59%72,001
Nov 6, 202524.1024.1223.5023.7823.78-1.49%128,847
Nov 5, 202524.2424.3623.9224.1424.14-0.49%126,212
Nov 4, 202524.5024.5024.1424.2624.26-1.46%121,763
Nov 3, 202525.7625.7624.6224.6224.62-4.43%174,180
Oct 31, 202525.9825.9825.6025.7625.760.16%88,404
Oct 30, 202525.6025.9025.4025.7225.720.63%72,076
Oct 29, 202525.9426.1025.5425.5625.56-2.14%154,428
Oct 28, 202526.3426.5025.8826.1226.12-1.36%134,105
Oct 27, 202528.7228.9826.1826.4826.48-3.57%470,047
Oct 24, 202527.5227.6427.2027.4627.46-0.72%133,551
Oct 23, 202527.6627.9227.5027.6627.66-0.50%67,798
Oct 22, 202527.5827.8027.0627.8027.800.87%131,562
Oct 21, 202528.2028.4027.5627.5627.56-2.27%138,934
Oct 20, 202527.2428.2827.2028.2028.203.52%231,784
Oct 17, 202526.3627.2425.0027.2427.246.57%357,373
Oct 16, 202525.1025.5624.6025.5625.563.15%134,822
Oct 15, 202525.2025.3024.7824.7824.78-1.04%95,244
Oct 14, 202524.6025.1224.4025.0425.041.05%148,645
Oct 13, 202524.7225.0424.3424.7824.780.57%105,325
Oct 10, 202524.8024.9824.5824.6424.64-0.40%68,812
Oct 9, 202524.3425.0424.3424.7424.741.48%110,412
Oct 8, 202524.4624.7623.9224.3824.38-0.33%142,338
Oct 7, 202524.7624.8624.2224.4624.46-2.16%117,820
Oct 6, 202524.9625.5024.1625.0025.00-3.47%260,625
Oct 3, 202525.6026.0025.4425.9025.901.65%85,000
Oct 2, 202525.4025.6225.0225.4825.480.47%104,338
Oct 1, 202525.8226.0425.3425.3625.36-2.01%96,697
Sep 30, 202526.2426.2425.7625.8825.88-1.37%89,449
Sep 29, 202525.9826.6425.9026.2426.241.00%78,046