BasicFit NV (B4F)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20.04 | 20.84 | 19.66 | 376 | 20.19495464 | DE |
| 4 | -2.06 | -9.32126696833 | 22.1 | 22.84 | 19.66 | 404 | 21.1207169 | DE |
| 12 | -0.6 | -2.90697674419 | 20.64 | 22.84 | 19.66 | 611 | 21.43985143 | DE |
| 26 | -7.74 | -27.8617710583 | 27.78 | 28.88 | 19.21 | 1014 | 23.02277513 | DE |
| 52 | -8.22 | -29.0870488323 | 28.26 | 28.94 | 19.21 | 786 | 23.75698213 | DE |
| 156 | -8.22 | -29.0870488323 | 28.26 | 28.94 | 19.21 | 786 | 23.75698213 | DE |
| 260 | -8.22 | -29.0870488323 | 28.26 | 28.94 | 19.21 | 786 | 23.75698213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 19.91 | -0.57 | -2.78 | 20.84 | 20.84 | 19.91 | 1249 |
| 1719347160 | 20.48 | 0.04 | 0.20 | 19.97 | 20.64 | 19.97 | 791 |
| 1719260820 | 20.44 | 0.77 | 3.91 | 19.88 | 20.44 | 19.85 | 186 |
| 1719001620 | 19.67 | -0.41 | -2.04 | 19.76 | 19.89 | 19.66 | 189 |
| 1718915160 | 20.079999 | 0.19 | 0.96 | 19.86 | 20.1 | 19.86 | 240 |
| 1718828820 | 19.89 | -0.29 | -1.44 | 20.04 | 20.18 | 19.89 | 473 |
| 1718742360 | 20.18 | 0.08 | 0.40 | 20.28 | 20.28 | 20.16 | 14 |
| 1718656020 | 20.1 | 0.12 | 0.60 | 20.16 | 20.16 | 20 | 153 |
| 1718396820 | 19.98 | -0.26 | -1.28 | 20.3 | 20.42 | 19.98 | 479 |
| 1718310420 | 20.239999 | -1.04 | -4.89 | 20.739999 | 20.739999 | 20.2 | 641 |
| 1718224020 | 21.28 | 0.68 | 3.30 | 20.48 | 21.28 | 20.38 | 185 |
| 1718137620 | 20.6 | -0.46 | -2.18 | 21.1 | 21.14 | 20.54 | 75 |
| 1718051220 | 21.059999 | 0.44 | 2.13 | 20.5 | 21.059999 | 20.5 | 744 |
| 1717792020 | 20.62 | -0.34 | -1.62 | 21.04 | 21.059999 | 20.62 | 218 |
| 1717705620 | 20.96 | -0.28 | -1.32 | 21.38 | 21.38 | 20.96 | 335 |
| 1717619220 | 21.239999 | 0.22 | 1.05 | 21.18 | 21.399999 | 20.86 | 117 |
| 1717532820 | 21.02 | -0.58 | -2.69 | 21.54 | 21.68 | 20.899999 | 277 |
| 1717446420 | 21.6 | -1.02 | -4.51 | 22.62 | 22.84 | 21.46 | 755 |
| 1717187220 | 22.62 | 0.12 | 0.53 | 22.38 | 22.62 | 22.32 | 41 |
| 1717100820 | 22.5 | 0.42 | 1.90 | 22.22 | 22.68 | 22.22 | 1766 |
| 1717014420 | 22.08 | -0.42 | -1.87 | 22.1 | 22.1 | 21.88 | 409 |
| 1716928020 | 22.5 | 0.02 | 0.09 | 22.42 | 22.66 | 22.42 | 38 |
| 1716841560 | 22.48 | 0.7 | 3.21 | 21.66 | 22.48 | 21.66 | 602 |
| 1716582420 | 21.78 | 0.38 | 1.78 | 21.22 | 21.78 | 21.22 | 461 |
| 1716496020 | 21.399999 | 0 | 0.00 | 21.2 | 21.56 | 21.18 | 1744 |
| 1716409620 | 21.399999 | -0.18 | -0.83 | 21.66 | 21.8 | 21.399999 | 138 |
| 1716323160 | 21.58 | -0.28 | -1.28 | 21.7 | 21.7 | 21.48 | 6403 |
| 1716236760 | 21.86 | -0.02 | -0.09 | 21.9 | 22.04 | 21.82 | 211 |
| 1715977620 | 21.88 | -0.46 | -2.06 | 22.36 | 22.5 | 21.88 | 42 |
| 1715891220 | 22.34 | -0.42 | -1.85 | 22.78 | 22.82 | 21.9 | 1111 |
| 1715804820 | 22.76 | 0.34 | 1.52 | 22.48 | 22.76 | 22.42 | 762 |
| 1715718420 | 22.42 | 0.2 | 0.90 | 22.16 | 22.58 | 22.16 | 1218 |
| 1715631960 | 22.22 | 0.48 | 2.21 | 21.98 | 22.3 | 21.98 | 534 |
| 1715372820 | 21.74 | 0.3 | 1.40 | 21.78 | 21.9 | 21.74 | 824 |
| 1715286420 | 21.44 | -0.02 | -0.09 | 21.56 | 21.62 | 21.44 | 551 |
| 1715200020 | 21.46 | 0 | 0.00 | 21.66 | 21.66 | 21.46 | 1083 |
| 1715113620 | 21.46 | 0.26 | 1.23 | 21.58 | 21.58 | 21.46 | 82 |
| 1715027220 | 21.2 | -0.16 | -0.75 | 21.239999 | 21.239999 | 21.1 | 106 |
| 1714768020 | 21.36 | 0 | 0.00 | 21.36 | 21.5 | 21.36 | 612 |
| 1714681560 | 21.36 | 0.62 | 2.99 | 21 | 21.48 | 20.76 | 1288 |
| 1714508820 | 20.739999 | -0.54 | -2.54 | 21.14 | 21.14 | 20.579999 | 467 |
| 1714422420 | 21.28 | 0.4 | 1.92 | 20.82 | 21.28 | 20.68 | 114 |
| 1714163220 | 20.88 | -0.5 | -2.34 | 21.3 | 22.7 | 20.3 | 1657 |
| 1714076820 | 21.38 | -0.22 | -1.02 | 21.3 | 21.38 | 21.3 | 106 |
| 1713990420 | 21.6 | 0.26 | 1.22 | 21.56 | 21.6 | 21.56 | 402 |
| 1713903960 | 21.34 | 0.34 | 1.62 | 20.8 | 21.34 | 20.8 | 1151 |
| 1713817560 | 21 | 0.24 | 1.16 | 21.1 | 21.42 | 21 | 625 |
| 1713558420 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 1 |
| 1713472020 | 20.76 | -0.18 | -0.86 | 20.76 | 20.76 | 20.66 | 220 |
| 1713385620 | 20.94 | -0.02 | -0.10 | 20.94 | 20.94 | 20.94 | 20 |
| 1713299220 | 20.96 | 0.46 | 2.24 | 20.5 | 20.96 | 20.5 | 58 |
| 1713212820 | 20.5 | -0.5 | -2.38 | 21.04 | 21.04 | 20.5 | 416 |
| 1712953620 | 21 | -0.2 | -0.94 | 21.64 | 21.64 | 21 | 217 |
| 1712867160 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1712780760 | 21.2 | -0.26 | -1.21 | 21.42 | 21.44 | 21.2 | 160 |
| 1712694360 | 21.46 | -0.26 | -1.20 | 21.44 | 21.56 | 21.42 | 270 |
| 1712607960 | 21.72 | 0.32 | 1.50 | 21.46 | 21.72 | 21.46 | 355 |
| 1712348820 | 21.399999 | 0.22 | 1.04 | 21.44 | 21.44 | 21.02 | 1572 |
| 1712262360 | 21.18 | 0.12 | 0.57 | 21.12 | 21.64 | 20.8 | 459 |
| 1712175960 | 21.059999 | 0.46 | 2.23 | 20.64 | 21.059999 | 20.5 | 1283 |
| 1712089560 | 20.6 | 0 | 0.00 | 20.5 | 21.1 | 20.5 | 4118 |
| 1711661160 | 20.6 | 0.54 | 2.69 | 20.14 | 20.62 | 20.1 | 1720 |
| 1711574820 | 20.059999 | -0.08 | -0.40 | 20.12 | 20.3 | 19.98 | 1752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
