Basic-Fit NV BFIT
EURONEXT · Netherlands · Consumer Services
€28.76-0.64 (-2.18%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28.76 | -2.18% | €29.14 | €29.66 | €28.68 | 161.25K |
| 2026-09-30 | €29.40 | +0.07% | €29.42 | €29.50 | €29.10 | 112.14K |
| 2026-09-29 | €29.38 | +1.17% | €29.16 | €29.76 | €29.00 | 93.57K |
| 2026-09-28 | €29.04 | -1.83% | €29.92 | €29.92 | €29.04 | 186.79K |
| 2026-09-25 | €29.58 | -1.00% | €30.12 | €30.20 | €29.42 | 108.72K |
| 2026-09-24 | €29.88 | +0.27% | €29.54 | €29.98 | €29.00 | 240.44K |
| 2026-09-23 | €29.80 | -5.70% | €31.70 | €31.71 | €29.52 | 492.66K |
| 2026-09-22 | €31.60 | -1.86% | €32.42 | €32.68 | €31.60 | 178.52K |
| 2026-09-21 | €32.20 | +0.94% | €32.04 | €32.50 | €31.98 | 107.51K |
| 2026-09-18 | €31.90 | -1.30% | €32.20 | €32.26 | €31.74 | 189.15K |
| 2026-09-17 | €32.32 | -1.34% | €32.86 | €32.94 | €32.32 | 63.84K |
| 2026-09-16 | €32.76 | +2.31% | €32.04 | €32.80 | €32.00 | 67.23K |
| 2026-09-15 | €32.02 | -1.90% | €32.52 | €32.54 | €32.02 | 95.65K |
| 2026-09-14 | €32.64 | -0.79% | €32.90 | €33.04 | €32.30 | 91.95K |
| 2026-09-11 | €32.90 | -1.50% | €33.06 | €33.84 | €32.68 | 121.56K |
| 2026-09-10 | €33.40 | -1.76% | €33.86 | €34.22 | €33.40 | 88.41K |
| 2026-09-09 | €34.00 | -0.82% | €33.76 | €34.02 | €33.50 | 124.17K |
| 2026-09-08 | €34.28 | -1.15% | €34.54 | €34.60 | €34.24 | 75.03K |
| 2026-09-07 | €34.68 | -0.17% | €34.38 | €35.16 | €34.22 | 78.12K |
| 2026-09-04 | €34.74 | +3.89% | €33.60 | €34.74 | €33.50 | 151.90K |
| 2026-09-03 | €33.44 | -0.18% | €33.60 | €33.70 | €33.24 | 64.03K |
| 2026-09-02 | €33.50 | +0.42% | €33.36 | €33.96 | €33.16 | 257.88K |
| 2026-09-01 | €33.36 | -0.48% | €33.30 | €33.38 | €32.88 | 137.48K |
| 2026-08-31 | €33.52 | -0.65% | €33.84 | €34.20 | €33.52 | 137.02K |
| 2026-08-28 | €33.74 | -0.65% | €34.00 | €34.12 | €33.74 | 61.67K |
| 2026-08-27 | €33.96 | +1.80% | €33.50 | €34.00 | €33.14 | 98.43K |
| 2026-08-26 | €33.36 | -0.83% | €33.70 | €33.96 | €33.24 | 77.32K |
| 2026-08-25 | €33.64 | -0.53% | €34.00 | €34.02 | €33.64 | 75.85K |
| 2026-08-24 | €33.82 | -0.53% | €34.22 | €34.62 | €33.82 | 79.33K |
| 2026-08-21 | €34.00 | -0.29% | €34.16 | €34.56 | €34.00 | 116.82K |
| 2026-08-20 | €34.10 | -0.12% | €34.10 | €34.22 | €33.84 | 80.03K |
| 2026-08-19 | €34.14 | -0.58% | €34.26 | €34.38 | €33.98 | 79.60K |
| 2026-08-18 | €34.34 | +0.06% | €34.00 | €34.50 | €33.96 | 78.71K |
| 2026-08-17 | €34.32 | +0.23% | €34.04 | €34.36 | €33.84 | 78.62K |
| 2026-08-14 | €34.24 | +0.35% | €34.18 | €34.68 | €34.14 | 82.74K |
| 2026-08-13 | €34.12 | +3.02% | €33.40 | €34.36 | €33.36 | 95.69K |
| 2026-08-12 | €33.12 | -0.96% | €33.30 | €33.50 | €32.96 | 98.06K |
| 2026-08-11 | €33.44 | -1.07% | €33.70 | €33.80 | €33.18 | 107.50K |
| 2026-08-10 | €33.80 | -2.48% | €34.54 | €34.64 | €33.66 | 144.27K |
| 2026-08-07 | €34.66 | -0.86% | €34.94 | €35.04 | €34.52 | 74.37K |
| 2026-08-06 | €34.96 | -1.02% | €35.36 | €35.50 | €34.96 | 107.41K |
| 2026-08-05 | €35.32 | +1.55% | €34.86 | €35.36 | €34.48 | 130.20K |
| 2026-08-04 | €34.78 | -1.75% | €35.14 | €35.14 | €34.40 | 100.60K |
| 2026-08-03 | €35.40 | +2.25% | €35.00 | €35.50 | €34.82 | 177.18K |
| 2026-07-31 | €34.62 | -3.03% | €35.50 | €35.62 | €34.38 | 182.81K |
| 2026-07-30 | €35.70 | -1.00% | €36.00 | €36.04 | €35.28 | 223.04K |
| 2026-07-29 | €36.06 | +6.18% | €34.20 | €36.70 | €33.76 | 484.17K |
| 2026-07-28 | €33.96 | +5.99% | €33.72 | €35.22 | €32.20 | 528.38K |
| 2026-07-27 | €32.04 | -0.25% | €32.56 | €32.78 | €32.04 | 168.05K |
| 2026-07-24 | €32.12 | +1.58% | €31.48 | €32.14 | €31.48 | 80.28K |
| 2026-07-23 | €31.62 | +0.76% | €31.38 | €31.80 | €31.36 | 129.83K |
| 2026-07-22 | €31.38 | +2.28% | €30.66 | €31.38 | €30.50 | 108.70K |
| 2026-07-21 | €30.68 | -0.78% | €30.74 | €30.76 | €30.34 | 117.35K |
| 2026-07-20 | €30.92 | -0.45% | €30.84 | €31.02 | €30.60 | 134.50K |
| 2026-07-17 | €31.06 | -1.90% | €31.52 | €31.60 | €30.88 | 107.20K |
| 2026-07-16 | €31.66 | -1.00% | €31.80 | €31.80 | €31.10 | 113.67K |
| 2026-07-15 | €31.98 | +1.01% | €31.44 | €32.10 | €31.24 | 89.62K |
| 2026-07-14 | €31.66 | -1.37% | €32.00 | €32.00 | €31.18 | 149.76K |
| 2026-07-13 | €32.10 | -0.80% | €32.28 | €32.36 | €31.88 | 85.02K |
| 2026-07-10 | €32.36 | -0.92% | €32.72 | €32.82 | €32.20 | 76.87K |
| 2026-07-09 | €32.66 | +1.05% | €32.36 | €32.96 | €32.12 | 128.59K |
| 2026-07-08 | €32.32 | -1.58% | €32.64 | €32.68 | €31.80 | 98.09K |
| 2026-07-07 | €32.84 | +0.37% | €32.60 | €33.18 | €32.60 | 88.89K |
| 2026-07-06 | €32.72 | -0.43% | €33.00 | €33.28 | €32.72 | 74.64K |
| 2026-07-03 | €32.86 | -0.96% | €33.16 | €33.16 | €32.70 | 49.67K |
| 2026-07-02 | €33.18 | +0.79% | €33.16 | €33.30 | €32.50 | 87.27K |
| 2026-07-01 | €32.92 | +0.98% | €33.20 | €33.56 | €32.64 | 214.44K |
| 2026-06-30 | €32.60 | -0.49% | €32.44 | €32.94 | €32.20 | 103.55K |
| 2026-06-29 | €32.76 | +0.49% | €32.70 | €33.20 | €32.62 | 105.64K |
| 2026-06-26 | €32.60 | +1.12% | €32.34 | €32.74 | €31.72 | 95.97K |
| 2026-06-25 | €32.24 | +0.81% | €31.98 | €32.56 | €31.84 | 74.63K |
| 2026-06-24 | €31.98 | +1.33% | €31.40 | €31.98 | €31.24 | 102.77K |
| 2026-06-23 | €31.56 | -1.74% | €32.10 | €32.10 | €31.56 | 166.13K |
| 2026-06-22 | €32.12 | -0.37% | €32.28 | €32.60 | €31.96 | 137.23K |
| 2026-06-19 | €32.24 | +0.12% | €32.56 | €32.90 | €31.94 | 176.47K |
| 2026-06-18 | €32.20 | +1.26% | €31.84 | €32.40 | €31.50 | 148.05K |
| 2026-06-17 | €31.80 | -0.81% | €32.20 | €32.50 | €31.38 | 149.32K |
| 2026-06-16 | €32.06 | -1.96% | €32.82 | €32.84 | €31.90 | 150.87K |
| 2026-06-15 | €32.70 | -2.50% | €34.06 | €34.08 | €32.70 | 154.73K |
| 2026-06-12 | €33.54 | +3.90% | €32.70 | €34.00 | €32.58 | 229.80K |
| 2026-06-11 | €32.28 | -0.12% | €32.40 | €33.02 | €32.00 | 191.19K |
| 2026-06-10 | €32.32 | +10.76% | €30.58 | €32.46 | €30.58 | 469.91K |
| 2026-06-09 | €29.18 | +0.27% | €29.10 | €29.56 | €28.94 | 102.78K |
| 2026-06-08 | €29.10 | -0.55% | €29.00 | €29.40 | €28.70 | 94.76K |
| 2026-06-05 | €29.26 | +0.21% | €29.14 | €29.84 | €29.10 | 173.12K |
| 2026-06-04 | €29.20 | -1.08% | €29.50 | €29.74 | €29.20 | 88.23K |
| 2026-06-03 | €29.52 | -2.12% | €30.04 | €30.10 | €29.52 | 95.41K |
| 2026-06-02 | €30.16 | -0.92% | €30.54 | €30.82 | €30.02 | 79.93K |
| 2026-06-01 | €30.44 | -1.30% | €30.80 | €31.06 | €30.44 | 86.50K |
| 2026-05-29 | €30.84 | +0.33% | €30.86 | €31.82 | €30.76 | 172.05K |