7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,645.79

+634.56

+0.82%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Amsterdam - Delayed Quote EUR

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

29.46 -0.14 (-0.47%)

At close: October 30 at 5:37:27 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	29.64	30.08	29.32	29.46	29.46	105,075
Oct 29, 2026	29.96	30.28	29.58	29.60	29.60	110,391
Oct 28, 2026	30.00	30.30	29.76	29.96	29.96	88,985
Oct 27, 2026	29.66	30.08	29.44	29.92	29.92	145,835
Oct 26, 2026	28.72	30.48	28.68	29.66	29.66	266,178
Oct 23, 2026	28.88	28.98	28.10	28.70	28.70	234,676
Oct 22, 2026	29.84	29.84	28.88	29.02	29.02	197,851
Oct 21, 2026	30.50	31.34	29.54	29.90	29.90	695,441
Oct 20, 2026	30.50	31.26	30.20	31.20	31.20	186,979
Oct 19, 2026	30.36	30.36	29.76	30.36	30.36	183,222
Oct 16, 2026	30.00	30.40	30.00	30.24	30.24	85,430
Oct 15, 2026	29.60	30.14	29.54	29.96	29.96	170,821
Oct 14, 2026	29.86	30.08	29.50	29.68	29.68	81,355
Oct 13, 2026	30.38	30.46	29.60	29.72	29.72	88,181
Oct 12, 2026	30.16	30.46	29.64	30.36	30.36	113,262
Oct 9, 2026	29.30	30.12	29.30	30.12	30.12	167,528
Oct 8, 2026	28.80	29.24	28.74	29.20	29.20	138,524
Oct 7, 2026	29.20	29.56	28.96	29.02	29.02	152,201
Oct 6, 2026	28.30	29.62	28.24	29.62	29.62	184,340
Oct 5, 2026	28.28	28.34	27.76	28.18	28.18	222,770
Oct 2, 2026	28.92	29.06	28.06	28.48	28.48	265,392
Oct 1, 2026	29.14	29.66	28.64	28.76	28.76	161,254
Sep 30, 2026	29.42	29.50	29.10	29.40	29.40	112,135
Sep 29, 2026	29.16	29.76	29.00	29.38	29.38	93,572
Sep 28, 2026	29.92	29.92	29.04	29.04	29.04	186,793
Sep 25, 2026	30.12	30.20	29.42	29.58	29.58	108,719
Sep 24, 2026	29.54	29.98	29.00	29.88	29.88	240,443
Sep 23, 2026	31.70	31.71	29.52	29.80	29.80	492,660
Sep 22, 2026	32.42	32.68	31.60	31.60	31.60	178,520
Sep 21, 2026	32.04	32.50	31.98	32.20	32.20	107,512
Sep 18, 2026	32.20	32.26	31.74	31.90	31.90	189,147
Sep 17, 2026	32.86	32.94	32.32	32.32	32.32	63,835
Sep 16, 2026	32.04	32.80	32.00	32.76	32.76	67,234
Sep 15, 2026	32.52	32.54	32.02	32.02	32.02	95,647
Sep 14, 2026	32.90	33.04	32.30	32.64	32.64	91,945
Sep 11, 2026	33.06	33.84	32.68	32.90	32.90	121,559
Sep 10, 2026	33.86	34.22	33.40	33.40	33.40	88,412
Sep 9, 2026	33.76	34.02	33.50	34.00	34.00	124,173
Sep 8, 2026	34.54	34.60	34.24	34.28	34.28	75,032
Sep 7, 2026	34.38	35.16	34.22	34.68	34.68	78,118
Sep 4, 2026	33.60	34.74	33.50	34.74	34.74	151,898
Sep 3, 2026	33.60	33.70	33.24	33.44	33.44	64,034
Sep 2, 2026	33.36	33.96	33.16	33.50	33.50	257,880
Sep 1, 2026	33.30	33.38	32.88	33.36	33.36	137,482
Aug 31, 2026	33.84	34.20	33.52	33.52	33.52	137,020
Aug 28, 2026	34.00	34.12	33.74	33.74	33.74	61,670
Aug 27, 2026	33.50	34.00	33.14	33.96	33.96	98,431
Aug 26, 2026	33.70	33.96	33.24	33.36	33.36	77,321
Aug 25, 2026	34.00	34.02	33.64	33.64	33.64	75,847
Aug 24, 2026	34.22	34.62	33.82	33.82	33.82	79,333
Aug 21, 2026	34.16	34.56	34.00	34.00	34.00	116,817
Aug 20, 2026	34.10	34.22	33.84	34.10	34.10	80,027
Aug 19, 2026	34.26	34.38	33.98	34.14	34.14	79,597
Aug 18, 2026	34.00	34.50	33.96	34.34	34.34	78,710
Aug 17, 2026	34.04	34.36	33.84	34.32	34.32	78,617
Aug 14, 2026	34.18	34.68	34.14	34.24	34.24	82,736
Aug 13, 2026	33.40	34.36	33.36	34.12	34.12	95,686
Aug 12, 2026	33.30	33.50	32.96	33.12	33.12	98,062
Aug 11, 2026	33.70	33.80	33.18	33.44	33.44	107,496
Aug 10, 2026	34.54	34.64	33.66	33.80	33.80	144,269
Aug 7, 2026	34.94	35.04	34.52	34.66	34.66	74,374
Aug 6, 2026	35.36	35.50	34.96	34.96	34.96	107,413
Aug 5, 2026	34.86	35.36	34.48	35.32	35.32	130,204
Aug 4, 2026	35.14	35.14	34.40	34.78	34.78	100,603
Aug 3, 2026	35.00	35.50	34.82	35.40	35.40	177,179
Jul 31, 2026	35.50	35.62	34.38	34.62	34.62	182,810
Jul 30, 2026	36.00	36.04	35.28	35.70	35.70	223,043
Jul 29, 2026	34.20	36.70	33.76	36.06	36.06	484,173
Jul 28, 2026	33.72	35.22	32.20	33.96	33.96	528,375
Jul 27, 2026	32.56	32.78	32.04	32.04	32.04	168,047
Jul 24, 2026	31.48	32.14	31.48	32.12	32.12	80,275
Jul 23, 2026	31.38	31.80	31.36	31.62	31.62	129,827
Jul 22, 2026	30.66	31.38	30.50	31.38	31.38	108,698
Jul 21, 2026	30.74	30.76	30.34	30.68	30.68	117,348
Jul 20, 2026	30.84	31.02	30.60	30.92	30.92	134,498
Jul 17, 2026	31.52	31.60	30.88	31.06	31.06	107,200
Jul 16, 2026	31.80	31.80	31.10	31.66	31.66	113,674
Jul 15, 2026	31.44	32.10	31.24	31.98	31.98	89,616
Jul 14, 2026	32.00	32.00	31.18	31.66	31.66	149,760
Jul 13, 2026	32.28	32.36	31.88	32.10	32.10	85,022
Jul 10, 2026	32.72	32.82	32.20	32.36	32.36	76,865
Jul 9, 2026	32.36	32.96	32.12	32.66	32.66	128,588
Jul 8, 2026	32.64	32.68	31.80	32.32	32.32	98,092
Jul 7, 2026	32.60	33.18	32.60	32.84	32.84	88,889
Jul 6, 2026	33.00	33.28	32.72	32.72	32.72	74,644
Jul 3, 2026	33.16	33.16	32.70	32.86	32.86	49,671
Jul 2, 2026	33.16	33.30	32.50	33.18	33.18	87,266
Jul 1, 2026	33.20	33.56	32.64	32.92	32.92	214,436
Jun 30, 2026	32.44	32.94	32.20	32.60	32.60	103,545
Jun 29, 2026	32.70	33.20	32.62	32.76	32.76	105,644
Jun 26, 2026	32.34	32.74	31.72	32.60	32.60	95,970
Jun 25, 2026	31.98	32.56	31.84	32.24	32.24	74,626
Jun 24, 2026	31.40	31.98	31.24	31.98	31.98	102,774
Jun 23, 2026	32.10	32.10	31.56	31.56	31.56	166,129
Jun 22, 2026	32.28	32.60	31.96	32.12	32.12	137,234
Jun 19, 2026	32.56	32.90	31.94	32.24	32.24	176,472
Jun 18, 2026	31.84	32.40	31.50	32.20	32.20	148,048
Jun 17, 2026	32.20	32.50	31.38	31.80	31.80	149,318
Jun 16, 2026	32.82	32.84	31.90	32.06	32.06	150,869
Jun 15, 2026	34.06	34.08	32.70	32.70	32.70	154,727
Jun 12, 2026	32.70	34.00	32.58	33.54	33.54	229,795
Jun 11, 2026	32.40	33.02	32.00	32.28	32.28	191,193
Jun 10, 2026	30.58	32.46	30.58	32.32	32.32	469,908
Jun 9, 2026	29.10	29.56	28.94	29.18	29.18	102,783
Jun 8, 2026	29.00	29.40	28.70	29.10	29.10	94,761
Jun 5, 2026	29.14	29.84	29.10	29.26	29.26	173,116
Jun 4, 2026	29.50	29.74	29.20	29.20	29.20	88,226
Jun 3, 2026	30.04	30.10	29.52	29.52	29.52	95,411
Jun 2, 2026	30.54	30.82	30.02	30.16	30.16	79,934
Jun 1, 2026	30.80	31.06	30.44	30.44	30.44	86,495
May 29, 2026	30.86	31.82	30.76	30.84	30.84	172,045
May 28, 2026	30.72	30.96	30.40	30.74	30.74	67,138
May 27, 2026	30.36	31.30	30.34	30.70	30.70	79,819
May 26, 2026	30.66	31.06	30.50	30.50	30.50	78,782
May 25, 2026	30.08	30.94	30.08	30.56	30.56	115,735
May 22, 2026	30.00	30.22	29.56	29.90	29.90	108,205
May 21, 2026	30.38	30.50	29.74	30.00	30.00	155,386
May 20, 2026	29.74	30.62	29.34	30.38	30.38	132,725
May 19, 2026	29.86	30.20	29.44	29.78	29.78	144,059
May 18, 2026	29.48	30.10	29.24	29.70	29.70	208,936
May 15, 2026	29.38	29.54	29.06	29.52	29.52	81,901
May 14, 2026	29.34	29.62	29.18	29.62	29.62	87,243
May 13, 2026	29.36	29.70	29.28	29.30	29.30	99,616
May 12, 2026	28.78	29.66	28.48	29.32	29.32	175,607
May 11, 2026	29.00	29.22	28.80	28.86	28.86	71,081
May 8, 2026	28.80	29.26	28.70	29.16	29.16	100,748
May 7, 2026	28.84	29.50	28.80	29.02	29.02	186,430
May 6, 2026	28.10	29.22	27.90	28.92	28.92	175,717
May 5, 2026	28.12	28.28	27.70	28.00	28.00	176,695
May 4, 2026	28.80	28.86	28.06	28.18	28.18	109,062
Apr 30, 2026	28.40	28.64	28.16	28.56	28.56	196,884
Apr 29, 2026	29.26	29.40	28.34	28.58	28.58	197,862
Apr 28, 2026	29.40	29.44	28.70	28.88	28.88	169,134
Apr 27, 2026	30.30	30.30	29.42	29.46	29.46	185,856
Apr 24, 2026	30.46	30.54	30.10	30.14	30.14	184,808
Apr 23, 2026	29.88	30.62	29.74	30.62	30.62	173,759
Apr 22, 2026	31.58	31.66	29.42	30.00	30.00	371,137
Apr 21, 2026	31.60	32.30	31.30	31.46	31.46	173,983
Apr 20, 2026	32.60	32.92	31.38	31.64	31.64	215,486
Apr 17, 2026	31.78	32.80	31.30	32.60	32.60	507,148
Apr 16, 2026	34.74	34.76	33.32	33.84	33.84	413,486
Apr 15, 2026	32.04	34.50	32.02	34.12	34.12	436,069
Apr 14, 2026	31.36	31.86	31.24	31.28	31.28	149,597
Apr 13, 2026	31.04	31.56	30.60	31.04	31.04	276,264
Apr 10, 2026	31.70	32.10	31.48	31.58	31.58	126,983
Apr 9, 2026	31.54	31.92	31.44	31.82	31.82	133,066
Apr 8, 2026	31.40	31.68	31.00	31.68	31.68	143,948
Apr 7, 2026	30.10	31.10	30.04	30.44	30.44	151,174
Apr 2, 2026	29.92	30.34	29.44	30.04	30.04	177,061
Apr 1, 2026	30.00	30.26	29.80	29.80	29.80	121,198
Mar 31, 2026	28.94	29.90	28.82	29.44	29.44	151,760
Mar 30, 2026	29.66	29.68	28.74	29.00	29.00	144,800
Mar 27, 2026	31.16	31.18	29.48	29.84	29.84	131,026
Mar 26, 2026	31.20	31.30	30.86	31.00	31.00	114,149
Mar 25, 2026	30.06	31.16	29.72	31.16	31.16	241,480
Mar 24, 2026	29.54	30.52	29.44	29.78	29.78	201,831
Mar 23, 2026	28.74	29.90	28.04	29.28	29.28	185,412
Mar 20, 2026	30.46	30.46	28.94	29.48	29.48	217,534
Mar 19, 2026	31.40	31.40	30.24	30.24	30.24	158,315
Mar 18, 2026	31.50	31.70	30.88	31.70	31.70	189,361
Mar 17, 2026	30.80	31.38	30.58	31.28	31.28	151,759
Mar 16, 2026	31.00	31.06	29.94	30.68	30.68	126,485
Mar 13, 2026	30.20	30.56	29.50	30.20	30.20	202,954
Mar 12, 2026	28.50	30.30	28.30	30.30	30.30	249,857
Mar 11, 2026	29.90	30.90	28.04	28.56	28.56	462,462
Mar 10, 2026	30.06	30.08	29.14	29.60	29.60	282,272
Mar 9, 2026	28.88	29.46	28.54	29.28	29.28	204,387
Mar 6, 2026	29.68	30.06	29.08	29.56	29.56	76,815
Mar 5, 2026	29.86	30.00	29.40	29.66	29.66	67,400
Mar 4, 2026	29.58	30.04	29.42	30.00	30.00	119,584
Mar 3, 2026	30.04	30.22	29.24	29.46	29.46	155,795
Mar 2, 2026	30.84	31.14	30.36	30.50	30.50	108,748
Feb 27, 2026	31.00	31.58	30.74	31.44	31.44	159,923
Feb 26, 2026	31.02	31.08	30.42	31.04	31.04	64,508
Feb 25, 2026	31.48	31.58	30.96	31.14	31.14	66,950
Feb 24, 2026	31.38	31.76	31.12	31.60	31.60	93,582
Feb 23, 2026	32.12	32.12	30.96	31.44	31.44	89,436
Feb 20, 2026	31.98	32.66	31.92	32.14	32.14	104,500
Feb 19, 2026	31.82	32.26	31.50	32.02	32.02	126,653
Feb 18, 2026	31.40	32.00	30.94	31.74	31.74	101,399
Feb 17, 2026	30.98	31.48	30.84	31.48	31.48	81,606
Feb 16, 2026	31.00	31.32	30.78	31.10	31.10	67,526
Feb 13, 2026	30.90	31.04	30.54	30.98	30.98	115,982
Feb 12, 2026	31.14	31.18	30.52	30.52	30.52	137,822
Feb 11, 2026	31.90	31.90	31.02	31.20	31.20	90,478
Feb 10, 2026	31.70	32.04	31.44	31.90	31.90	107,279
Feb 9, 2026	31.86	31.88	31.44	31.74	31.74	65,806
Feb 6, 2026	31.78	31.80	31.14	31.52	31.52	122,522
Feb 5, 2026	31.82	32.02	31.58	31.96	31.96	114,803
Feb 4, 2026	31.54	32.06	31.52	31.86	31.86	220,492
Feb 3, 2026	32.02	32.10	31.54	31.64	31.64	81,913
Feb 2, 2026	31.88	32.06	31.72	32.00	32.00	91,092
Jan 30, 2026	32.06	32.20	31.42	32.18	32.18	177,323
Jan 29, 2026	33.10	33.18	31.90	32.06	32.06	134,679
Jan 28, 2026	32.40	33.26	32.12	33.12	33.12	217,050
Jan 27, 2026	33.96	33.96	32.54	32.70	32.70	240,830
Jan 26, 2026	32.34	34.40	31.78	34.00	34.00	538,399
Jan 23, 2026	31.90	32.00	30.86	31.40	31.40	115,143
Jan 22, 2026	31.30	31.48	30.62	31.48	31.48	117,200
Jan 21, 2026	30.80	30.98	30.26	30.96	30.96	131,197
Jan 20, 2026	31.30	31.30	30.48	30.72	30.72	95,773
Jan 19, 2026	30.58	31.52	30.58	31.22	31.22	110,433
Jan 16, 2026	29.96	31.94	29.90	31.26	31.26	338,166
Jan 15, 2026	29.30	29.80	29.12	29.80	29.80	127,045
Jan 14, 2026	29.80	29.86	29.20	29.30	29.30	135,492
Jan 13, 2026	29.82	29.96	29.52	29.92	29.92	78,526
Jan 12, 2026	29.88	30.06	29.44	29.90	29.90	79,710
Jan 9, 2026	29.80	30.04	29.60	29.96	29.96	67,373
Jan 8, 2026	29.80	30.06	29.48	29.78	29.78	80,461
Jan 7, 2026	30.82	30.82	29.52	29.76	29.76	106,886
Jan 6, 2026	29.46	30.28	28.92	30.24	30.24	130,647
Jan 5, 2026	29.84	29.98	28.88	29.36	29.36	140,848
Jan 2, 2026	29.54	30.00	29.46	29.78	29.78	117,189
Dec 31, 2025	29.50	29.68	29.30	29.56	29.56	34,365
Dec 30, 2025	29.34	29.74	29.22	29.68	29.68	77,011
Dec 29, 2025	28.86	29.44	28.80	29.36	29.36	92,344
Dec 24, 2025	28.90	28.96	28.76	28.86	28.86	40,258
Dec 23, 2025	28.54	28.94	28.40	28.76	28.76	67,489
Dec 22, 2025	28.66	28.80	28.36	28.66	28.66	91,342
Dec 19, 2025	29.20	29.30	28.50	28.64	28.64	108,911
Dec 18, 2025	28.80	29.32	28.68	29.22	29.22	129,994
Dec 17, 2025	27.86	28.92	27.60	28.80	28.80	157,016
Dec 16, 2025	28.10	28.20	27.84	27.96	27.96	95,760
Dec 15, 2025	28.22	28.42	27.90	28.14	28.14	76,791
Dec 12, 2025	27.84	28.68	27.84	28.06	28.06	146,839
Dec 11, 2025	27.16	27.66	27.04	27.66	27.66	54,483
Dec 10, 2025	26.84	27.38	26.60	27.38	27.38	82,049
Dec 9, 2025	27.74	27.74	26.88	26.94	26.94	77,132
Dec 8, 2025	28.30	28.38	27.70	27.82	27.82	81,583
Dec 5, 2025	28.10	28.36	27.72	28.28	28.28	235,761
Dec 4, 2025	28.86	28.86	27.74	28.06	28.06	130,321
Dec 3, 2025	28.30	29.54	28.28	28.60	28.60	303,933
Dec 2, 2025	27.64	28.34	27.48	28.20	28.20	81,619
Dec 1, 2025	28.32	28.32	27.80	27.82	27.82	110,109
Nov 28, 2025	28.44	28.78	28.32	28.36	28.36	112,690
Nov 27, 2025	27.24	28.36	27.20	28.34	28.34	175,211
Nov 26, 2025	26.92	27.66	26.64	27.24	27.24	181,511
Nov 25, 2025	26.30	26.86	26.02	26.80	26.80	129,370
Nov 24, 2025	24.70	26.90	24.70	26.50	26.50	334,849
Nov 21, 2025	24.12	24.52	24.00	24.52	24.52	114,582
Nov 20, 2025	23.66	24.42	23.50	24.20	24.20	173,794
Nov 19, 2025	23.06	23.52	22.84	23.48	23.48	69,588
Nov 18, 2025	23.08	23.32	22.98	23.22	23.22	76,493
Nov 17, 2025	23.30	23.42	23.10	23.38	23.38	65,923
Nov 14, 2025	23.54	23.60	22.90	23.32	23.32	111,902
Nov 13, 2025	23.68	24.00	23.68	23.74	23.74	58,331
Nov 12, 2025	23.80	24.04	23.54	23.62	23.62	77,564
Nov 11, 2025	23.86	23.90	23.66	23.78	23.78	71,099
Nov 10, 2025	24.02	24.18	23.74	23.84	23.84	59,106
Nov 7, 2025	23.80	24.14	23.54	23.92	23.92	72,001
Nov 6, 2025	24.10	24.12	23.50	23.78	23.78	128,847
Nov 5, 2025	24.24	24.36	23.92	24.14	24.14	126,212
Nov 4, 2025	24.50	24.50	24.14	24.26	24.26	121,763
Nov 3, 2025	25.76	25.76	24.62	24.62	24.62	174,180
Oct 31, 2025	25.98	25.98	25.60	25.76	25.76	88,404
Oct 30, 2025	25.60	25.90	25.40	25.72	25.72	72,076

Mobilize your Website

View Site in Mobile | Classic

Share by: