Canada markets open in 41 minutes

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

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
20.020.00 (0.00%)
As of 02:34PM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202420.0820.2019.8520.0220.0247,213
Jun 14, 202420.1820.8019.8620.0220.02181,094
Jun 13, 202421.2021.2020.0820.1620.16142,860
Jun 12, 202420.5221.2420.2821.2221.22103,131
Jun 11, 202421.2021.2020.5220.5220.5280,511
Jun 10, 202420.5021.0420.5020.9820.98136,786
Jun 07, 202420.9621.0820.5820.5820.58137,038
Jun 06, 202421.2621.4020.8220.8420.8495,129
Jun 05, 202420.9621.2420.7421.2421.2488,905
Jun 04, 202421.6221.8020.7820.8420.84198,605
Jun 03, 202422.5222.7021.3421.5821.58251,535
May 31, 202422.2622.6622.1422.5022.50132,999
May 30, 202421.9422.6821.9022.4022.40124,483
May 29, 202422.4422.5821.7621.9821.98161,768
May 28, 202422.5222.7622.3022.5822.58118,706
May 27, 202421.7022.5421.5422.4822.48100,841
May 24, 202421.2821.8821.2421.7021.7087,946
May 23, 202421.3021.6621.1221.4021.40141,873
May 22, 202421.5421.8221.3621.3621.36103,880
May 21, 202421.8221.8221.4221.5421.54122,880
May 20, 202421.9222.0621.7021.8221.8298,400
May 17, 202422.4822.7021.7621.9221.92173,781
May 16, 202422.8022.8021.6222.3422.34196,887
May 15, 202422.5022.8022.2822.6822.68130,822
May 14, 202422.1022.6222.0422.4422.44137,479
May 13, 202421.8822.2821.8022.1022.10137,963
May 10, 202421.5022.0821.3821.8821.88194,431
May 09, 202421.7021.7020.8621.4821.48169,110
May 08, 202421.4221.8221.3821.7421.74155,136
May 07, 202421.4421.8021.2821.4221.42170,463
May 06, 202421.1221.2421.0021.0621.0654,008
May 03, 202421.4021.5621.0821.1221.12113,388
May 02, 202420.8021.3820.6821.3821.38180,349
Apr 30, 202421.4021.4820.6620.6620.66117,939
Apr 29, 202420.9821.2020.4421.2021.20196,275
Apr 26, 202421.5221.6020.3420.8020.80305,733
Apr 25, 202421.1821.5020.9221.0221.02138,974
Apr 24, 202421.4821.6621.2821.2821.28182,448
Apr 23, 202420.9621.4620.7421.2621.26160,469
Apr 22, 202421.1021.5220.8420.8620.86258,747
Apr 19, 202420.6020.8820.4020.7020.70121,212
Apr 18, 202420.6220.8820.6020.8020.80100,558
Apr 17, 202420.9021.1420.6020.6020.60134,097
Apr 16, 202420.5020.8220.4220.8020.80101,048
Apr 15, 202421.0021.0620.4220.6820.68179,723
Apr 12, 202421.8221.8420.9220.9220.92239,203
Apr 11, 202421.2221.6821.1021.5221.52202,982
Apr 10, 202421.2821.4821.2021.2621.26184,012
Apr 09, 202421.6021.6221.2021.2021.20247,315
Apr 08, 202421.4421.9421.3821.6021.60383,549
Apr 05, 202421.4021.5821.0221.4821.48365,567
Apr 04, 202421.0021.6020.7221.6021.60345,336
Apr 03, 202420.5621.0220.3421.0221.02224,471
Apr 02, 202420.8621.1220.5620.5620.56371,322
Mar 28, 202420.1820.6819.9520.6820.68515,427
Mar 27, 202420.0820.2819.8620.0620.06286,060
Mar 26, 202419.9520.2619.9120.0420.04230,812
Mar 25, 202419.6020.2419.5719.9319.93215,879
Mar 22, 202419.2019.8019.2019.7019.70382,979
Mar 21, 202419.5819.7419.2019.3019.30438,499
Mar 20, 202420.0020.0619.0619.3419.34676,278
Mar 19, 202419.9020.2619.8019.9519.95275,313
Mar 18, 202419.9920.4019.9019.9019.90617,573
Mar 15, 202420.2020.4819.7319.8819.88824,381
Mar 14, 202423.9424.1219.8219.8219.822,761,454
Mar 13, 202423.7023.9023.4223.5623.56228,985
Mar 12, 202423.7823.9823.4223.5423.54140,996
Mar 11, 202423.6023.6023.1023.4623.46172,437
Mar 08, 202424.3024.4023.4023.6223.62276,884
Mar 07, 202423.4824.3023.3624.2824.28214,866
Mar 06, 202424.5024.6823.7823.8623.86461,367
Mar 05, 202425.6025.7825.2625.4025.4076,914
Mar 04, 202425.7026.1225.5425.8625.8676,576
Mar 01, 202425.0025.8224.9625.7025.70123,599
Feb 29, 202425.0025.2024.9024.9024.90127,019
Feb 28, 202425.7625.8624.7025.0625.06202,523
Feb 27, 202425.4425.8625.1825.8025.80157,331
Feb 26, 202425.8026.0825.5025.5025.50136,535
Feb 23, 202427.0227.0225.5425.8225.82300,647
Feb 22, 202427.2427.4626.9027.0227.0287,294
Feb 21, 202427.0827.2226.7027.0027.0058,807
Feb 20, 202426.6827.1826.5427.1027.10117,094
Feb 19, 202427.5627.7426.6826.7826.78164,493
Feb 16, 202428.0228.2827.9027.9027.9091,788
Feb 15, 202427.7428.1227.6627.9027.9074,070
Feb 14, 202427.4627.6627.2627.5027.5058,745
Feb 13, 202427.9628.0427.2427.4627.46103,330
Feb 12, 202428.3229.1027.9628.0028.00130,683
Feb 09, 202428.2628.4228.0628.1628.1664,439
Feb 08, 202427.3028.9627.3028.1628.16211,313
Feb 07, 202427.6627.6627.2427.2827.2866,727
Feb 06, 202426.9027.7026.8227.6427.64158,452
Feb 05, 202426.3026.9026.1026.7826.7885,922
Feb 02, 202426.8027.0026.3026.3026.3071,384
Feb 01, 202426.5627.1226.4026.6226.6279,511
Jan 31, 202427.0027.1026.7826.9426.9461,657
Jan 30, 202427.1827.3026.9826.9826.9867,089
Jan 29, 202427.2027.2626.9827.1627.1680,005
Jan 26, 202427.1227.6427.1227.3027.30126,953
Jan 25, 202426.8427.0626.7427.0627.0697,919
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...