7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,694.67

+287.78

+0.37%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Amsterdam - Delayed Quote EUR

Fastned B.V. (FAST.AS)

33.00 -0.50 (-1.49%)

At close: October 30 at 5:35:03 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	33.30	33.30	32.65	33.00	33.00	11,737
Oct 29, 2026	33.50	33.60	33.10	33.50	33.50	9,788
Oct 28, 2026	33.70	33.80	33.00	33.20	33.20	21,947
Oct 27, 2026	34.05	34.40	33.15	33.70	33.70	19,924
Oct 26, 2026	34.40	34.40	33.10	33.95	33.95	14,475
Oct 23, 2026	33.30	33.55	32.90	33.30	33.30	23,451
Oct 22, 2026	33.75	33.75	32.70	32.85	32.85	40,159
Oct 21, 2026	34.55	34.85	33.95	34.40	34.40	14,876
Oct 20, 2026	34.90	35.30	33.25	34.55	34.55	31,080
Oct 19, 2026	35.20	35.35	34.00	34.90	34.90	37,580
Oct 16, 2026	37.50	38.10	35.55	35.55	35.55	76,091
Oct 15, 2026	40.70	40.70	37.05	37.55	37.55	141,908
Oct 14, 2026	42.40	43.55	41.90	42.05	42.05	25,366
Oct 13, 2026	43.45	43.55	42.20	42.40	42.40	15,455
Oct 12, 2026	43.90	44.50	42.85	43.30	43.30	16,965
Oct 9, 2026	42.45	44.10	42.45	43.45	43.45	33,545
Oct 8, 2026	43.00	43.80	42.00	42.45	42.45	49,784
Oct 7, 2026	44.65	44.80	43.50	44.05	44.05	37,868
Oct 6, 2026	46.00	46.60	45.00	45.05	45.05	17,938
Oct 5, 2026	46.15	46.20	45.40	45.65	45.65	15,539
Oct 2, 2026	47.00	47.30	45.85	46.05	46.05	17,413
Oct 1, 2026	47.00	47.40	45.45	46.75	46.75	26,145
Sep 30, 2026	47.20	47.40	46.65	47.00	47.00	12,048
Sep 29, 2026	46.70	47.40	45.00	47.20	47.20	24,618
Sep 28, 2026	45.20	47.70	44.80	46.75	46.75	38,559
Sep 25, 2026	46.70	47.50	45.05	45.20	45.20	37,590
Sep 24, 2026	44.00	47.80	43.80	46.70	46.70	89,690
Sep 23, 2026	43.35	44.50	43.00	44.15	44.15	26,816
Sep 22, 2026	43.25	44.70	43.10	43.25	43.25	43,931
Sep 21, 2026	41.90	43.40	41.85	43.15	43.15	37,455
Sep 18, 2026	43.05	43.05	41.30	41.40	41.40	42,894
Sep 17, 2026	38.75	42.80	38.75	42.80	42.80	31,889
Sep 16, 2026	38.55	39.25	38.47	38.55	38.55	12,239
Sep 15, 2026	38.80	39.10	38.20	38.55	38.55	8,158
Sep 14, 2026	40.00	40.05	38.35	38.80	38.80	14,475
Sep 11, 2026	41.00	41.00	39.55	39.70	39.70	20,847
Sep 10, 2026	42.80	43.10	40.50	40.50	40.50	21,113
Sep 9, 2026	41.80	43.60	41.80	42.60	42.60	35,032
Sep 8, 2026	40.70	43.00	39.95	42.60	42.60	75,507
Sep 7, 2026	39.90	41.50	39.90	40.60	40.60	68,488
Sep 4, 2026	37.50	40.00	37.15	39.80	39.80	52,834
Sep 3, 2026	38.25	38.25	37.05	37.50	37.50	18,875
Sep 2, 2026	38.00	38.50	37.30	37.95	37.95	18,032
Sep 1, 2026	37.50	38.35	37.15	38.10	38.10	14,753
Aug 31, 2026	37.55	38.10	37.05	37.55	37.55	19,098
Aug 28, 2026	36.75	38.40	36.65	37.75	37.75	23,284
Aug 27, 2026	36.15	36.95	36.00	36.50	36.50	26,835
Aug 26, 2026	36.15	36.15	35.50	35.50	35.50	11,993
Aug 25, 2026	35.65	36.50	35.55	35.65	35.65	10,761
Aug 24, 2026	36.20	36.25	35.20	35.55	35.55	18,509
Aug 21, 2026	36.85	37.00	35.95	35.95	35.95	18,166
Aug 20, 2026	38.40	38.50	36.45	36.85	36.85	39,752
Aug 19, 2026	38.40	38.40	37.15	37.85	37.85	33,942
Aug 18, 2026	40.25	40.30	38.35	38.50	38.50	66,086
Aug 17, 2026	38.80	42.35	38.80	40.60	40.60	179,344
Aug 14, 2026	37.80	39.50	37.15	37.75	37.75	115,010
Aug 13, 2026	34.00	36.20	31.00	35.80	35.80	206,062
Aug 12, 2026	32.55	32.80	31.75	32.80	32.80	35,672
Aug 11, 2026	32.00	32.95	31.80	32.05	32.05	19,427
Aug 10, 2026	32.20	32.25	31.90	31.95	31.95	11,532
Aug 7, 2026	32.30	32.50	32.00	32.20	32.20	10,626
Aug 6, 2026	31.85	32.50	31.60	31.95	31.95	8,838
Aug 5, 2026	31.85	31.90	31.40	31.85	31.85	9,059
Aug 4, 2026	32.00	32.15	31.55	31.80	31.80	10,984
Aug 3, 2026	32.75	33.30	31.45	32.05	32.05	15,690
Jul 31, 2026	33.90	34.00	32.50	32.70	32.70	18,285
Jul 30, 2026	32.90	34.40	32.75	33.85	33.85	28,400
Jul 29, 2026	32.50	33.20	32.30	33.05	33.05	20,864
Jul 28, 2026	31.50	32.50	31.30	32.50	32.50	10,969
Jul 27, 2026	32.00	32.85	31.85	31.85	31.85	18,678
Jul 24, 2026	31.50	32.60	31.40	32.00	32.00	11,347
Jul 23, 2026	31.25	31.75	30.45	31.65	31.65	9,349
Jul 22, 2026	31.00	31.45	30.75	31.45	31.45	15,434
Jul 21, 2026	31.40	31.50	30.70	31.50	31.50	10,037
Jul 20, 2026	31.30	31.55	31.05	31.20	31.20	6,355
Jul 17, 2026	32.10	32.10	31.30	31.50	31.50	9,082
Jul 16, 2026	32.75	32.75	31.15	32.45	32.45	12,151
Jul 15, 2026	32.60	32.80	31.95	32.55	32.55	8,803
Jul 14, 2026	32.10	32.65	31.90	32.55	32.55	11,581
Jul 13, 2026	31.00	32.45	30.80	32.45	32.45	19,482
Jul 10, 2026	31.40	31.50	30.30	30.95	30.95	15,314
Jul 9, 2026	31.45	32.00	31.10	31.40	31.40	22,235
Jul 8, 2026	31.00	31.70	30.75	31.40	31.40	21,427
Jul 7, 2026	31.30	31.40	30.95	31.00	31.00	12,198
Jul 6, 2026	30.75	31.50	30.55	31.20	31.20	19,277
Jul 3, 2026	29.80	31.20	29.60	30.75	30.75	30,420
Jul 2, 2026	28.45	29.40	27.85	29.40	29.40	20,970
Jul 1, 2026	27.80	29.20	27.70	28.45	28.45	17,554
Jun 30, 2026	27.65	28.05	27.35	28.00	28.00	16,924
Jun 29, 2026	28.45	28.45	27.75	27.75	27.75	15,867
Jun 26, 2026	28.20	28.40	27.90	28.40	28.40	9,303
Jun 25, 2026	28.45	28.45	27.70	28.20	28.20	13,757
Jun 24, 2026	28.20	28.70	27.70	28.00	28.00	44,415
Jun 23, 2026	27.00	28.50	26.55	27.80	27.80	43,957
Jun 22, 2026	28.10	28.15	26.60	27.00	27.00	35,582
Jun 19, 2026	28.80	28.80	27.60	27.85	27.85	64,636
Jun 18, 2026	30.30	30.45	28.65	28.95	28.95	59,975
Jun 17, 2026	31.40	31.55	30.15	30.15	30.15	35,471
Jun 16, 2026	32.20	32.55	31.35	31.65	31.65	15,634
Jun 15, 2026	33.20	33.45	32.15	32.15	32.15	14,639
Jun 12, 2026	33.50	33.75	32.85	33.05	33.05	23,568
Jun 11, 2026	31.25	33.50	30.55	33.45	33.45	51,728
Jun 10, 2026	33.00	33.10	32.10	32.10	32.10	20,971
Jun 9, 2026	33.10	33.70	32.75	32.75	32.75	19,922
Jun 8, 2026	33.20	34.20	33.00	33.60	33.60	20,277
Jun 5, 2026	34.35	35.60	33.75	33.95	33.95	30,160
Jun 4, 2026	34.60	34.60	33.00	34.00	34.00	38,988
Jun 3, 2026	35.95	36.30	34.35	34.50	34.50	32,719
Jun 2, 2026	36.05	36.90	35.90	36.10	36.10	18,152
Jun 1, 2026	36.15	37.10	35.60	35.90	35.90	33,691
May 29, 2026	35.60	36.95	35.45	36.55	36.55	26,276
May 28, 2026	34.90	35.70	34.70	35.20	35.20	45,125
May 27, 2026	37.00	37.60	34.05	35.55	35.55	68,199
May 26, 2026	37.20	37.70	36.80	37.20	37.20	35,588
May 25, 2026	36.60	38.60	36.40	38.15	38.15	46,389
May 22, 2026	34.95	37.40	34.65	36.85	36.85	103,595
May 21, 2026	31.95	34.55	31.75	34.55	34.55	62,911
May 20, 2026	31.25	32.30	31.15	32.00	32.00	41,565
May 19, 2026	31.25	31.60	30.90	31.00	31.00	25,991
May 18, 2026	30.30	31.40	30.10	31.25	31.25	32,833
May 15, 2026	30.50	30.65	29.55	30.05	30.05	34,325
May 14, 2026	29.40	31.25	29.40	30.70	30.70	80,774
May 13, 2026	28.50	29.35	28.45	29.30	29.30	21,449
May 12, 2026	28.10	28.90	28.00	28.10	28.10	10,978
May 11, 2026	28.40	28.70	28.00	28.10	28.10	9,076
May 8, 2026	28.85	29.05	28.40	28.40	28.40	8,634
May 7, 2026	29.10	29.60	28.95	28.95	28.95	17,201
May 6, 2026	28.70	29.40	28.65	29.05	29.05	11,005
May 5, 2026	28.05	28.65	27.65	28.65	28.65	21,161
May 4, 2026	28.55	29.45	28.00	28.00	28.00	26,044
Apr 30, 2026	28.70	29.35	28.50	28.50	28.50	13,055
Apr 29, 2026	28.45	29.00	28.45	28.55	28.55	11,376
Apr 28, 2026	29.85	30.00	28.50	28.50	28.50	16,226
Apr 27, 2026	28.70	30.10	28.00	30.00	30.00	34,171
Apr 24, 2026	29.45	29.50	28.90	29.00	29.00	17,403
Apr 23, 2026	29.35	29.75	28.95	29.25	29.25	25,766
Apr 22, 2026	30.00	30.00	28.80	29.50	29.50	54,831
Apr 21, 2026	28.55	30.50	28.55	29.80	29.80	117,993
Apr 20, 2026	28.00	28.90	27.50	28.35	28.35	108,262
Apr 17, 2026	25.00	26.90	25.00	26.85	26.85	103,741
Apr 16, 2026	24.00	24.70	23.15	24.70	24.70	86,335
Apr 15, 2026	23.50	23.80	23.35	23.75	23.75	19,169
Apr 14, 2026	23.25	23.50	23.15	23.40	23.40	14,859
Apr 13, 2026	22.90	23.15	22.45	23.15	23.15	15,658
Apr 10, 2026	22.60	23.10	22.60	22.90	22.90	17,815
Apr 9, 2026	22.60	22.75	22.40	22.40	22.40	5,786
Apr 8, 2026	22.80	22.85	22.55	22.55	22.55	17,736
Apr 7, 2026	22.20	22.50	22.05	22.45	22.45	17,973
Apr 2, 2026	22.00	22.20	21.85	22.20	22.20	8,824
Apr 1, 2026	22.00	22.00	21.90	22.00	22.00	7,769
Mar 31, 2026	21.50	21.95	21.50	21.95	21.95	5,622
Mar 30, 2026	21.45	21.85	21.45	21.60	21.60	4,534
Mar 27, 2026	21.90	21.90	21.40	21.70	21.70	7,422
Mar 26, 2026	21.80	22.00	21.75	21.95	21.95	7,772
Mar 25, 2026	21.75	22.20	21.55	21.95	21.95	19,855
Mar 24, 2026	21.60	21.75	21.35	21.75	21.75	7,030
Mar 23, 2026	21.20	21.65	20.50	21.65	21.65	21,201
Mar 20, 2026	21.50	21.75	21.30	21.30	21.30	14,418
Mar 19, 2026	21.25	21.40	21.00	21.30	21.30	12,607
Mar 18, 2026	21.30	21.55	21.15	21.25	21.25	8,520
Mar 17, 2026	21.20	21.30	21.10	21.15	21.15	1,711
Mar 16, 2026	21.50	21.50	21.20	21.30	21.30	2,587
Mar 13, 2026	21.20	21.45	21.05	21.20	21.20	3,503
Mar 12, 2026	21.50	21.50	21.25	21.25	21.25	4,965
Mar 11, 2026	21.45	21.55	21.30	21.50	21.50	4,847
Mar 10, 2026	21.70	21.70	21.40	21.45	21.45	4,446
Mar 9, 2026	21.00	21.70	20.85	21.70	21.70	11,722
Mar 6, 2026	21.50	21.55	21.20	21.55	21.55	5,695
Mar 5, 2026	21.35	21.60	21.05	21.50	21.50	6,587
Mar 4, 2026	20.85	21.35	20.85	21.35	21.35	9,527
Mar 3, 2026	21.50	21.50	20.85	21.25	21.25	12,136
Mar 2, 2026	21.50	21.70	21.15	21.65	21.65	11,754
Feb 27, 2026	21.70	21.75	21.55	21.75	21.75	3,791
Feb 26, 2026	21.50	21.90	21.50	21.90	21.90	5,815
Feb 25, 2026	21.80	21.90	21.50	21.70	21.70	8,877
Feb 24, 2026	21.65	21.85	21.65	21.75	21.75	1,488
Feb 23, 2026	21.80	21.95	21.55	21.75	21.75	5,508
Feb 20, 2026	21.20	22.00	21.15	21.95	21.95	21,719
Feb 19, 2026	21.35	21.35	21.05	21.30	21.30	6,947
Feb 18, 2026	21.10	21.40	21.10	21.35	21.35	4,743
Feb 17, 2026	21.15	21.20	20.90	21.10	21.10	3,378
Feb 16, 2026	21.15	21.15	20.90	20.90	20.90	7,858
Feb 13, 2026	20.70	21.10	20.60	20.80	20.80	8,242
Feb 12, 2026	21.15	21.15	20.60	20.60	20.60	12,157
Feb 11, 2026	21.50	21.50	21.05	21.05	21.05	6,598
Feb 10, 2026	20.95	21.40	20.95	21.30	21.30	5,411
Feb 9, 2026	21.35	21.50	20.90	21.00	21.00	8,631
Feb 6, 2026	21.00	21.40	20.90	21.25	21.25	11,033
Feb 5, 2026	21.30	21.30	20.90	21.10	21.10	8,324
Feb 4, 2026	21.05	21.30	21.05	21.15	21.15	5,205
Feb 3, 2026	21.35	21.55	20.95	21.00	21.00	22,203
Feb 2, 2026	21.85	21.85	21.15	21.50	21.50	16,117
Jan 30, 2026	21.85	21.95	21.70	21.95	21.95	15,159
Jan 29, 2026	22.30	22.30	21.80	21.80	21.80	11,182
Jan 28, 2026	22.30	22.40	22.10	22.20	22.20	8,620
Jan 27, 2026	22.30	22.45	22.05	22.15	22.15	15,566
Jan 26, 2026	22.80	22.95	22.15	22.15	22.15	30,861
Jan 23, 2026	23.00	23.05	22.80	23.00	23.00	55,514
Jan 22, 2026	22.40	22.60	22.40	22.60	22.60	11,565
Jan 21, 2026	22.05	22.30	21.75	22.25	22.25	15,872
Jan 20, 2026	22.10	22.20	21.85	22.05	22.05	12,959
Jan 19, 2026	22.45	22.50	21.95	22.35	22.35	18,807
Jan 16, 2026	22.70	23.20	22.25	22.65	22.65	64,029
Jan 15, 2026	23.25	23.40	21.80	22.30	22.30	97,026
Jan 14, 2026	22.40	22.65	22.10	22.65	22.65	17,903
Jan 13, 2026	22.15	22.60	22.00	22.45	22.45	29,428
Jan 12, 2026	22.05	22.50	22.05	22.20	22.20	22,122
Jan 9, 2026	21.60	22.10	21.60	21.85	21.85	15,544
Jan 8, 2026	22.00	22.05	21.50	21.65	21.65	11,045
Jan 7, 2026	21.80	22.00	21.60	21.90	21.90	19,496
Jan 6, 2026	21.40	21.80	21.15	21.60	21.60	31,032
Jan 5, 2026	21.00	21.40	20.85	21.35	21.35	26,585
Jan 2, 2026	20.25	20.80	20.25	20.70	20.70	11,824
Dec 31, 2025	20.30	20.40	20.20	20.40	20.40	4,806
Dec 30, 2025	20.30	20.35	20.10	20.30	20.30	11,188
Dec 29, 2025	20.00	20.35	19.88	20.20	20.20	16,762
Dec 24, 2025	20.00	20.10	20.00	20.00	20.00	3,081
Dec 23, 2025	20.10	20.20	19.96	19.98	19.98	10,115
Dec 22, 2025	20.25	20.35	20.05	20.10	20.10	7,583
Dec 19, 2025	20.35	20.40	20.25	20.35	20.35	2,745
Dec 18, 2025	20.30	20.55	20.20	20.35	20.35	3,168
Dec 17, 2025	20.45	20.50	20.25	20.50	20.50	4,368
Dec 16, 2025	20.55	20.55	20.15	20.40	20.40	6,941
Dec 15, 2025	20.45	20.55	20.35	20.50	20.50	8,027
Dec 12, 2025	20.75	20.90	20.50	20.50	20.50	8,775
Dec 11, 2025	20.75	20.90	20.60	20.75	20.75	3,817
Dec 10, 2025	20.75	20.90	20.70	20.70	20.70	2,098
Dec 9, 2025	20.80	20.85	20.70	20.75	20.75	8,882
Dec 8, 2025	21.00	21.10	20.95	21.00	21.00	4,136
Dec 5, 2025	21.10	21.20	21.00	21.10	21.10	3,548
Dec 4, 2025	21.00	21.20	20.90	21.00	21.00	5,436
Dec 3, 2025	20.90	20.95	20.75	20.90	20.90	6,224
Dec 2, 2025	21.05	21.05	20.75	20.85	20.85	9,374
Dec 1, 2025	21.10	21.20	20.65	20.80	20.80	10,278
Nov 28, 2025	20.95	21.25	20.85	21.25	21.25	11,402
Nov 27, 2025	21.10	21.10	20.90	21.05	21.05	4,752
Nov 26, 2025	21.00	21.10	20.85	21.00	21.00	9,168
Nov 25, 2025	20.75	21.00	20.60	20.95	20.95	6,558
Nov 24, 2025	20.70	21.00	20.55	20.75	20.75	15,200
Nov 21, 2025	20.50	20.50	19.90	20.50	20.50	15,687
Nov 20, 2025	20.55	20.75	20.45	20.50	20.50	8,686
Nov 19, 2025	20.35	20.65	20.15	20.50	20.50	4,550
Nov 18, 2025	20.25	20.30	20.05	20.10	20.10	11,060
Nov 17, 2025	20.75	20.75	20.35	20.35	20.35	13,822
Nov 14, 2025	20.70	20.90	20.35	20.75	20.75	23,339
Nov 13, 2025	21.10	21.35	20.75	20.75	20.75	9,649
Nov 12, 2025	21.30	21.50	21.10	21.20	21.20	9,191
Nov 11, 2025	20.95	21.25	20.90	21.10	21.10	4,835
Nov 10, 2025	20.80	21.40	20.80	20.95	20.95	9,332
Nov 7, 2025	21.45	21.45	20.80	20.80	20.80	20,920
Nov 6, 2025	21.30	21.45	21.10	21.15	21.15	13,408
Nov 5, 2025	21.35	21.40	21.20	21.25	21.25	4,204
Nov 4, 2025	21.35	21.60	21.20	21.35	21.35	15,520
Nov 3, 2025	22.05	22.15	21.35	21.35	21.35	27,977
Oct 31, 2025	22.10	22.25	21.90	22.00	22.00	9,996
Oct 30, 2025	22.60	22.60	22.15	22.20	22.20	15,393

Mobilize your Website

View Site in Mobile | Classic

Share by: