BasicFit NV (BFIT)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 4.10490307868 | 17.54 | 19.09 | 16.87 | 522320 | 18.26851619 | DE |
| 4 | -4.04 | -18.1165919283 | 22.3 | 24.16 | 16.87 | 449987 | 19.43943288 | DE |
| 12 | -3.64 | -16.6210045662 | 21.9 | 24.9 | 16.87 | 237224 | 20.60948944 | DE |
| 26 | -4.04 | -18.1165919283 | 22.3 | 25.84 | 16.87 | 171141 | 21.33356866 | DE |
| 52 | -1.32 | -6.74157303371 | 19.58 | 25.84 | 16.87 | 158912 | 21.34936243 | DE |
| 156 | -23.72 | -56.5030967127 | 41.98 | 44.78 | 16.87 | 142706 | 27.07361301 | DE |
| 260 | 6.26 | 52.1666666667 | 12 | 49.24 | 10.52 | 186677 | 27.40132524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 18.26 | -0.43 | -2.30 | 18.64 | 18.73 | 18.1 | 398145 |
| 1742491800 | 18.69 | 0.12 | 0.65 | 18.57 | 18.98 | 18.48 | 236630 |
| 1742405400 | 18.57 | -0.36 | -1.90 | 18.9 | 18.9 | 18.43 | 283332 |
| 1742319000 | 18.93 | 1 | 5.58 | 18 | 19.09 | 17.88 | 639218 |
| 1742232600 | 17.93 | 0.13 | 0.73 | 17.9 | 18.23 | 17.59 | 557655 |
| 1741973400 | 17.8 | -0.05 | -0.28 | 17.54 | 17.8 | 16.87 | 894767 |
| 1741887000 | 17.85 | -0.37 | -2.03 | 18.69 | 18.69 | 17.5 | 1193133 |
| 1741800600 | 18.22 | -4.7 | -20.51 | 22.04 | 22.3 | 17.73 | 2881103 |
| 1741714200 | 22.92 | -0.16 | -0.69 | 22.94 | 23.22 | 22.5 | 328346 |
| 1741627800 | 23.08 | 0.04 | 0.17 | 23.44 | 23.8 | 23.06 | 204605 |
| 1741368600 | 23.04 | -0.46 | -1.96 | 23.2 | 23.4 | 22.94 | 126101 |
| 1741282200 | 23.5 | 1.02 | 4.54 | 22.8 | 23.56 | 22.38 | 183865 |
| 1741195800 | 22.48 | -0.14 | -0.62 | 22.92 | 23.16 | 22.38 | 174367 |
| 1741109400 | 22.62 | -0.44 | -1.91 | 23 | 23.22 | 22.62 | 165189 |
| 1741023000 | 23.06 | 0.06 | 0.26 | 23.04 | 23.24 | 22.78 | 94294 |
| 1740763800 | 23 | -0.06 | -0.26 | 22.7 | 23.24 | 22.7 | 148505 |
| 1740677400 | 23.06 | -0.58 | -2.45 | 23.48 | 23.58 | 22.78 | 155021 |
| 1740591000 | 23.64 | -0.08 | -0.34 | 23.84 | 24.12 | 23.62 | 150778 |
| 1740504600 | 23.72 | 0.3 | 1.28 | 23.2 | 24.16 | 23.06 | 202954 |
| 1740418200 | 23.42 | 0.98 | 4.37 | 22.8 | 23.82 | 22.7 | 255532 |
| 1740159000 | 22.44 | 0.18 | 0.81 | 22.3 | 22.66 | 22.3 | 124336 |
| 1740072600 | 22.26 | 0.08 | 0.36 | 22.18 | 22.34 | 21.96 | 139840 |
| 1739986200 | 22.18 | -0.46 | -2.03 | 22.58 | 22.68 | 22.1 | 134241 |
| 1739899800 | 22.64 | -0.08 | -0.35 | 22.72 | 22.86 | 22.56 | 98705 |
| 1739813400 | 22.72 | 0.02 | 0.09 | 22.56 | 22.72 | 22.52 | 54110 |
| 1739554200 | 22.7 | 0.16 | 0.71 | 22.48 | 23.04 | 22.48 | 82004 |
| 1739467800 | 22.54 | 0.06 | 0.27 | 22.68 | 22.88 | 22.52 | 99145 |
| 1739381400 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1739295000 | 22.48 | 0.04 | 0.18 | 22.38 | 22.66 | 22.18 | 119442 |
| 1739208600 | 22.44 | -0.88 | -3.77 | 23.34 | 23.38 | 22 | 447382 |
| 1738949400 | 23.32 | -0.36 | -1.52 | 23.94 | 23.94 | 23.26 | 62381 |
| 1738863000 | 23.68 | -0.32 | -1.33 | 24.06 | 24.14 | 23.46 | 111512 |
| 1738776600 | 24 | 0.12 | 0.50 | 23.86 | 24.02 | 23.64 | 75572 |
| 1738690200 | 23.88 | -0.26 | -1.08 | 24.14 | 24.14 | 23.72 | 104021 |
| 1738603800 | 24.14 | -0.34 | -1.39 | 24.02 | 24.3 | 23.74 | 92860 |
| 1738344600 | 24.48 | 0 | 0.00 | 24.48 | 24.76 | 24.38 | 79091 |
| 1738258200 | 24.48 | 0.12 | 0.49 | 24.52 | 24.76 | 24.48 | 69678 |
| 1738171800 | 24.36 | -0.38 | -1.54 | 24.74 | 24.82 | 24.28 | 155769 |
| 1738085400 | 24.74 | 1.98 | 8.70 | 23.4 | 24.9 | 22.8 | 402774 |
| 1737999000 | 22.76 | 0.88 | 4.02 | 21.76 | 22.92 | 21.76 | 195604 |
| 1737739800 | 21.88 | 0.28 | 1.30 | 21.7 | 21.88 | 21.54 | 88885 |
| 1737653400 | 21.6 | 0 | 0.00 | 21.6 | 21.72 | 21.34 | 124781 |
| 1737567000 | 21.6 | -0.16 | -0.74 | 21.58 | 21.78 | 21.46 | 60777 |
| 1737480600 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1737394200 | 21.76 | -0.52 | -2.33 | 21.96 | 22.2 | 21.38 | 133570 |
| 1737135000 | 22.28 | -0.06 | -0.27 | 22.32 | 22.6 | 22.14 | 204258 |
| 1737048600 | 22.34 | 0.3 | 1.36 | 22.1 | 22.36 | 22.1 | 58208 |
| 1736962200 | 22.04 | 0.06 | 0.27 | 21.88 | 22.22 | 21.82 | 89988 |
| 1736875800 | 21.98 | -0.34 | -1.52 | 22.36 | 22.62 | 21.98 | 88763 |
| 1736789400 | 22.32 | -0.42 | -1.85 | 22.58 | 22.82 | 22.16 | 163017 |
| 1736530200 | 22.74 | -0.18 | -0.79 | 22.8 | 22.92 | 22.74 | 49042 |
| 1736443800 | 22.92 | 0.06 | 0.26 | 22.76 | 23.1 | 22.72 | 71044 |
| 1736357400 | 22.86 | 0.12 | 0.53 | 22.68 | 22.86 | 22.46 | 135147 |
| 1736271000 | 22.74 | -0.86 | -3.64 | 23.56 | 23.7 | 22.64 | 130750 |
| 1736184600 | 23.6 | 0.3 | 1.29 | 23.5 | 23.86 | 23.32 | 126203 |
| 1735925400 | 23.3 | 0.14 | 0.60 | 23.2 | 23.32 | 22.84 | 57716 |
| 1735839000 | 23.16 | 0.58 | 2.57 | 22.58 | 23.38 | 22.58 | 114180 |
| 1735666200 | 22.58 | 0.4 | 1.80 | 22.12 | 22.76 | 22.12 | 76745 |
| 1735579800 | 22.18 | 0.2 | 0.91 | 21.86 | 22.38 | 21.84 | 123710 |
| 1735320600 | 21.98 | -0.02 | -0.09 | 21.9 | 22.32 | 21.9 | 100165 |
| 1735061400 | 22 | 0.34 | 1.57 | 21.64 | 22.2 | 21.64 | 75346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
