Euronext Amsterdam · BFIT · stock
Basic-Fit N.V. (BFIT) stock price history
Every Euronext Amsterdam trading session of Basic-Fit N.V. from Jun 10, 2016 to Sep 28, 2026: 2,637 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BFIT adjusted close, 2016 to 2026
- €46.80
- All time high, 2021
- €36.70
- 52 week high, €22.84 low
- 2,637
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BFIT key facts
- Basic-Fit N.V. (BFIT) closed at €29.04 on Sep 28, 2026 on Euronext Amsterdam.
- BFIT's all time high close is €46.80, set on Nov 8, 2021; its all time low close is €10.90 on Mar 23, 2020.
- BFIT's 52 week range is €22.84 to €36.70.
- BFIT returned +11.8% over the year to Sep 28, 2026 and -28.6% over five years.
- Over ten years BFIT returned +74%, +5.7% a year compounded.
- BFIT's deepest drawdown was -69.0% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 2,637 daily sessions of BFIT history from Jun 10, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BFIT price chart, 2016 to 2026
BFIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.9% |
| 3 months | -10.9% |
| 6 months | -2.7% |
| Year to date | -2.2% |
| 1 year | +11.8% |
| 3 years | +10.3% |
| 5 years | -28.6% |
| 10 years | +73.8% |
| Since Jun 10, 2016 | +100.3% |
| Compound annual growth, 10.3 years | +7.0% |
BFIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €46.80 on Nov 8, 2021
- All time low close
- €10.90 on Mar 23, 2020
- 52 week high
- €36.70 on Jul 29, 2026
- 52 week low
- €22.84 on Nov 19, 2025
- Deepest drawdown
- -69.0% from Feb 20, 2020 to Mar 23, 2020, recovered Feb 26, 2021
- Best single session
- +31.1% on Mar 25, 2020
- Worst single session
- -20.5% on Mar 12, 2025
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2016
- 2.0×
- Best calendar year
- 2021, +40%
- Worst calendar year
- 2022, -42%
BFIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 10, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €29.54 | €36.70 | €27.70 | €29.04 | -1.8% | 28.1M | 189 |
| 2025 | €22.58 | €29.74 | €16.50 | €29.56 | +30.9% | 43.2M | 255 |
| 2024 | €28.30 | €29.10 | €19.06 | €22.58 | -19.8% | 38.8M | 256 |
| 2023 | €25.02 | €39.96 | €23.70 | €28.16 | +15.0% | 27.1M | 255 |
| 2022 | €42.32 | €44.78 | €21.66 | €24.48 | -41.7% | 37.2M | 257 |
| 2021 | €30.60 | €49.24 | €27.10 | €42.00 | +40.0% | 45.4M | 258 |
| 2020 | €34.30 | €35.75 | €10.52 | €30.00 | -11.4% | 84.3M | 257 |
| 2019 | €25.90 | €34.25 | €24.05 | €33.85 | +30.4% | 17.5M | 255 |
| 2018 | €20.80 | €33.15 | €19.74 | €25.95 | +29.0% | 14.5M | 255 |
| 2017 | €16.05 | €21.80 | €14.50 | €20.11 | +25.5% | 14.9M | 255 |
| 2016 | €15.00 | €17.50 | €11.81 | €16.03 | n/a | 17.6M | 145 |
BFIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €29.04 | -13.4% |
| August 2026 | €33.52 | -3.2% |
| July 2026 | €34.62 | +6.2% |
| June 2026 | €32.60 | +5.7% |
| May 2026 | €30.84 | +8.0% |
| April 2026 | €28.56 | -3.0% |
| March 2026 | €29.44 | -6.4% |
| February 2026 | €31.44 | -2.3% |
| January 2026 | €32.18 | +8.9% |
| December 2025 | €29.56 | +4.2% |
| November 2025 | €28.36 | +10.1% |
| October 2025 | €25.76 | -0.5% |
About the BFIT data
Daily bars. 2,637 sessions from Jun 10, 2016 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BFIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
BFIT share price history
