Basic Fit NV (BFIT.AS) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -3.6% vs the 50-day and -4.4% vs the 200-day average, 18.3% below the 52-week high and +31.3% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Basic Fit NV trades 3.6% below its 50-day and 4.4% below its 200-day moving average. (as of 2026-11-02)

Basic-Fit operates and franchises budget fitness clubs across several European countries, mainly under its own brand name. It also sells fitness gear and its own nutrition line through an online shop and wholesale outlets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BFIT.AS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	29.42	30.34	29.42	30.00	+1.83%	142,314
2026-10-30	29.64	30.08	29.32	29.46	-0.47%	105,075
2026-10-29	29.96	30.28	29.58	29.60	-1.20%	110,391
2026-10-28	30.00	30.30	29.76	29.96	+0.13%	88,985
2026-10-27	29.66	30.08	29.44	29.92	+0.88%	145,835
2026-10-26	28.72	30.48	28.68	29.66	+3.34%	266,178
2026-10-23	28.88	28.98	28.10	28.70	-1.10%	234,676
2026-10-22	29.84	29.84	28.88	29.02	-2.94%	197,851
2026-10-21	30.50	31.34	29.54	29.90	-4.17%	695,441
2026-10-20	30.50	31.26	30.20	31.20	+2.77%	186,979
2026-10-19	30.36	30.36	29.76	30.36	+0.40%	183,222
2026-10-16	30.00	30.40	30.00	30.24	+0.93%	85,430
2026-10-15	29.60	30.14	29.54	29.96	+0.94%	170,821
2026-10-14	29.86	30.08	29.50	29.68	-0.13%	81,355
2026-10-13	30.38	30.46	29.60	29.72	-2.11%	88,181
2026-10-12	30.16	30.46	29.64	30.36	+0.80%	113,262
2026-10-09	29.30	30.12	29.30	30.12	+3.15%	167,528
2026-10-08	28.80	29.24	28.74	29.20	+0.62%	138,524
2026-10-07	29.20	29.56	28.96	29.02	-2.03%	152,201
2026-10-06	28.30	29.62	28.24	29.62	+5.11%	184,340
2026-10-05	28.28	28.34	27.76	28.18	-1.05%	222,770
2026-10-02	28.92	29.06	28.06	28.48	-0.97%	265,392
2026-10-01	29.14	29.66	28.64	28.76	-2.18%	161,254
2026-09-30	29.42	29.50	29.10	29.40	+0.07%	112,135
2026-09-29	29.16	29.76	29.00	29.38	+1.17%	93,572
2026-09-28	29.92	29.92	29.04	29.04	-1.83%	186,793
2026-09-25	30.12	30.20	29.42	29.58	-1.00%	108,719
2026-09-24	29.54	29.98	29.00	29.88	+0.27%	240,443
2026-09-23	31.70	31.71	29.52	29.80	-5.70%	492,660
2026-09-22	32.42	32.68	31.60	31.60	-1.86%	178,520
2026-09-21	32.04	32.50	31.98	32.20	+0.94%	107,512
2026-09-18	32.20	32.26	31.74	31.90	-1.30%	189,147
2026-09-17	32.86	32.94	32.32	32.32	-1.34%	63,835
2026-09-16	32.04	32.80	32.00	32.76	+2.31%	67,234
2026-09-15	32.52	32.54	32.02	32.02	-1.90%	95,647
2026-09-14	32.90	33.04	32.30	32.64	-0.79%	91,945
2026-09-11	33.06	33.84	32.68	32.90	-1.50%	121,559
2026-09-10	33.86	34.22	33.40	33.40	-1.76%	88,412
2026-09-09	33.76	34.02	33.50	34.00	-0.82%	124,173
2026-09-08	34.54	34.60	34.24	34.28	-1.15%	75,032
2026-09-07	34.38	35.16	34.22	34.68	-0.17%	78,118
2026-09-04	33.60	34.74	33.50	34.74	+3.89%	151,898
2026-09-03	33.60	33.70	33.24	33.44	-0.18%	64,034
2026-09-02	33.36	33.96	33.16	33.50	+0.42%	257,880
2026-09-01	33.30	33.38	32.88	33.36	-0.48%	137,482
2026-08-31	33.84	34.20	33.52	33.52	-0.65%	137,020
2026-08-28	34.00	34.12	33.74	33.74	-0.65%	61,670
2026-08-27	33.50	34.00	33.14	33.96	+1.80%	98,431
2026-08-26	33.70	33.96	33.24	33.36	-0.83%	77,321
2026-08-25	34.00	34.02	33.64	33.64	-0.53%	75,847
2026-08-24	34.22	34.62	33.82	33.82	-0.53%	79,333
2026-08-21	34.16	34.56	34.00	34.00	-0.29%	116,817
2026-08-20	34.10	34.22	33.84	34.10	-0.12%	80,027
2026-08-19	34.26	34.38	33.98	34.14	-0.58%	79,597
2026-08-18	34.00	34.50	33.96	34.34	+0.06%	78,710
2026-08-17	34.04	34.36	33.84	34.32	+0.23%	78,617
2026-08-14	34.18	34.68	34.14	34.24	+0.35%	82,736
2026-08-13	33.40	34.36	33.36	34.12	+3.02%	95,686
2026-08-12	33.30	33.50	32.96	33.12	-0.96%	98,062
2026-08-11	33.70	33.80	33.18	33.44	-1.07%	107,496
2026-08-10	34.54	34.64	33.66	33.80	-2.48%	144,269
2026-08-07	34.94	35.04	34.52	34.66	-0.86%	74,374
2026-08-06	35.36	35.50	34.96	34.96	-1.02%	107,413
2026-08-05	34.86	35.36	34.48	35.32	+1.55%	130,204
2026-08-04	35.14	35.14	34.40	34.78	-1.75%	100,603
2026-08-03	35.00	35.50	34.82	35.40	+2.25%	177,179
2026-07-31	35.50	35.62	34.38	34.62	-3.03%	182,810
2026-07-30	36.00	36.04	35.28	35.70	-1.00%	223,043
2026-07-29	34.20	36.70	33.76	36.06	+6.18%	484,173
2026-07-28	33.72	35.22	32.20	33.96	+5.99%	528,375
2026-07-27	32.56	32.78	32.04	32.04	-0.25%	168,047
2026-07-24	31.48	32.14	31.48	32.12	+1.58%	80,275
2026-07-23	31.38	31.80	31.36	31.62	+0.76%	129,827
2026-07-22	30.66	31.38	30.50	31.38	+2.28%	108,698
2026-07-21	30.74	30.76	30.34	30.68	-0.78%	117,348
2026-07-20	30.84	31.02	30.60	30.92	-0.45%	134,498
2026-07-17	31.52	31.60	30.88	31.06	-1.90%	107,200
2026-07-16	31.80	31.80	31.10	31.66	-1.00%	113,674
2026-07-15	31.44	32.10	31.24	31.98	+1.01%	89,616
2026-07-14	32.00	32.00	31.18	31.66	-1.37%	149,760
2026-07-13	32.28	32.36	31.88	32.10	-0.80%	85,022
2026-07-10	32.72	32.82	32.20	32.36	-0.92%	76,865
2026-07-09	32.36	32.96	32.12	32.66	+1.05%	128,588
2026-07-08	32.64	32.68	31.80	32.32	-1.58%	98,092
2026-07-07	32.60	33.18	32.60	32.84	+0.37%	88,889
2026-07-06	33.00	33.28	32.72	32.72	-0.43%	74,644
2026-07-03	33.16	33.16	32.70	32.86	-0.96%	49,671
2026-07-02	33.16	33.30	32.50	33.18	+0.79%	87,266
2026-07-01	33.20	33.56	32.64	32.92	+0.98%	214,436
2026-06-30	32.44	32.94	32.20	32.60	-0.49%	103,545
2026-06-29	32.70	33.20	32.62	32.76	+0.49%	105,644
2026-06-26	32.34	32.74	31.72	32.60	+1.12%	95,970
2026-06-25	31.98	32.56	31.84	32.24	+0.81%	74,626
2026-06-24	31.40	31.98	31.24	31.98	+1.33%	102,774
2026-06-23	32.10	32.10	31.56	31.56	-1.74%	166,129
2026-06-22	32.28	32.60	31.96	32.12	-0.37%	137,234
2026-06-19	32.56	32.90	31.94	32.24	+0.12%	176,472
2026-06-18	31.84	32.40	31.50	32.20	+1.26%	148,048
2026-06-17	32.20	32.50	31.38	31.80	-0.81%	149,318
2026-06-16	32.82	32.84	31.90	32.06	-1.96%	150,869
2026-06-15	34.06	34.08	32.70	32.70	-2.50%	154,727
2026-06-12	32.70	34.00	32.58	33.54	+3.90%	229,795
2026-06-11	32.40	33.02	32.00	32.28	-0.12%	191,193
2026-06-10	30.58	32.46	30.58	32.32	+10.76%	469,908
2026-06-09	29.10	29.56	28.94	29.18	+0.27%	102,783
2026-06-08	29.00	29.40	28.70	29.10	-0.55%	94,761
2026-06-05	29.14	29.84	29.10	29.26	+0.21%	173,116
2026-06-04	29.50	29.74	29.20	29.20	-1.08%	88,226
2026-06-03	30.04	30.10	29.52	29.52	-2.12%	95,411
2026-06-02	30.54	30.82	30.02	30.16	-0.92%	79,934
2026-06-01	30.80	31.06	30.44	30.44	-1.30%	86,495
2026-05-29	30.86	31.82	30.76	30.84	+0.33%	172,045
2026-05-28	30.72	30.96	30.40	30.74	+0.13%	67,138
2026-05-27	30.36	31.30	30.34	30.70	+0.66%	79,819
2026-05-26	30.66	31.06	30.50	30.50	-0.20%	78,782
2026-05-25	30.08	30.94	30.08	30.56	+2.21%	115,735
2026-05-22	30.00	30.22	29.56	29.90	-0.33%	108,205
2026-05-21	30.38	30.50	29.74	30.00	-1.25%	155,386
2026-05-20	29.74	30.62	29.34	30.38	+2.01%	132,725
2026-05-19	29.86	30.20	29.44	29.78	+0.27%	144,059
2026-05-18	29.48	30.10	29.24	29.70	+0.61%	208,936
2026-05-15	29.38	29.54	29.06	29.52	-0.34%	81,901
2026-05-14	29.34	29.62	29.18	29.62	+1.09%	87,243
2026-05-13	29.36	29.70	29.28	29.30	-0.07%	99,616
2026-05-12	28.78	29.66	28.48	29.32	+1.59%	175,607
2026-05-11	29.00	29.22	28.80	28.86	-1.03%	71,081
2026-05-08	28.80	29.26	28.70	29.16	+0.48%	100,748
2026-05-07	28.84	29.50	28.80	29.02	+0.35%	186,430
2026-05-06	28.10	29.22	27.90	28.92	+3.29%	175,717
2026-05-05	28.12	28.28	27.70	28.00	-0.64%	176,695
2026-05-04	28.80	28.86	28.04	28.18	-1.33%	109,062
2026-04-30	28.40	28.64	28.16	28.56	-0.07%	196,884
2026-04-29	29.26	29.40	28.34	28.58	-1.04%	197,862
2026-04-28	29.40	29.44	28.70	28.88	-1.97%	169,134
2026-04-27	30.30	30.30	29.42	29.46	-2.26%	185,856
2026-04-24	30.46	30.54	30.10	30.14	-1.57%	184,808
2026-04-23	29.88	30.62	29.74	30.62	+2.07%	173,759
2026-04-22	31.58	31.66	29.42	30.00	-4.64%	371,137
2026-04-21	31.60	32.30	31.30	31.46	-0.57%	173,983
2026-04-20	32.60	32.92	31.38	31.64	-2.94%	215,486
2026-04-17	31.78	32.80	31.30	32.60	-3.66%	507,148
2026-04-16	34.74	34.76	33.32	33.84	-0.82%	413,486
2026-04-15	32.04	34.50	32.02	34.12	+9.08%	436,069
2026-04-14	31.36	31.86	31.24	31.28	+0.77%	149,597
2026-04-13	31.04	31.56	30.60	31.04	-1.71%	276,264
2026-04-10	31.70	32.10	31.48	31.58	-0.75%	126,983
2026-04-09	31.54	31.92	31.44	31.82	+0.44%	133,066
2026-04-08	31.40	31.68	31.00	31.68	+4.07%	143,948
2026-04-07	30.10	31.10	30.04	30.44	+1.33%	151,174
2026-04-02	29.92	30.34	29.44	30.04	+0.81%	177,061
2026-04-01	30.00	30.26	29.80	29.80	+1.22%	121,198
2026-03-31	28.94	29.90	28.82	29.44	+1.52%	151,760
2026-03-30	29.66	29.68	28.74	29.00	-2.82%	144,800
2026-03-27	31.16	31.18	29.48	29.84	-3.74%	131,026
2026-03-26	31.20	31.30	30.86	31.00	-0.51%	114,149
2026-03-25	30.06	31.16	29.72	31.16	+4.63%	241,480
2026-03-24	29.54	30.52	29.44	29.78	+1.71%	201,831
2026-03-23	28.74	29.90	28.04	29.28	-0.68%	185,412
2026-03-20	30.46	30.46	28.94	29.48	-2.51%	217,534
2026-03-19	31.40	31.40	30.24	30.24	-4.61%	158,315
2026-03-18	31.50	31.70	30.88	31.70	+1.34%	189,361
2026-03-17	30.80	31.38	30.58	31.28	+1.96%	151,759
2026-03-16	31.00	31.06	29.94	30.68	+1.59%	126,485
2026-03-13	30.20	30.56	29.50	30.20	-0.33%	202,954
2026-03-12	28.50	30.30	28.30	30.30	+6.09%	249,857
2026-03-11	29.90	30.92	28.04	28.56	-3.51%	462,462
2026-03-10	30.06	30.08	29.14	29.60	+1.09%	282,272
2026-03-09	28.88	29.46	28.54	29.28	-0.95%	204,387
2026-03-06	29.68	30.06	29.08	29.56	-0.34%	76,815
2026-03-05	29.86	30.00	29.40	29.66	-1.13%	67,400
2026-03-04	29.58	30.04	29.42	30.00	+1.83%	119,584
2026-03-03	30.04	30.22	29.24	29.46	-3.41%	155,795
2026-03-02	30.84	31.14	30.36	30.50	-2.99%	108,748
2026-02-27	31.00	31.58	30.74	31.44	+1.29%	159,923
2026-02-26	31.02	31.08	30.42	31.04	-0.32%	64,508
2026-02-25	31.48	31.58	30.96	31.14	-1.46%	66,950
2026-02-24	31.38	31.76	31.12	31.60	+0.51%	93,582
2026-02-23	32.12	32.12	30.96	31.44	-2.18%	89,436
2026-02-20	31.98	32.66	31.92	32.14	+0.37%	104,500
2026-02-19	31.82	32.26	31.50	32.02	+0.88%	126,653
2026-02-18	31.40	32.00	30.94	31.74	+0.83%	101,399
2026-02-17	30.98	31.48	30.84	31.48	+1.22%	81,606
2026-02-16	31.00	31.32	30.78	31.10	+0.39%	67,526
2026-02-13	30.90	31.04	30.54	30.98	+1.51%	115,982
2026-02-12	31.14	31.18	30.52	30.52	-2.18%	137,822
2026-02-11	31.90	31.90	31.02	31.20	-2.19%	90,478
2026-02-10	31.70	32.04	31.44	31.90	+0.50%	107,279
2026-02-09	31.86	31.88	31.44	31.74	+0.70%	65,806
2026-02-06	31.78	31.80	31.14	31.52	-1.38%	122,522
2026-02-05	31.82	32.02	31.58	31.96	+0.31%	114,803
2026-02-04	31.54	32.06	31.52	31.86	+0.70%	220,492
2026-02-03	32.02	32.10	31.54	31.64	-1.12%	81,913
2026-02-02	31.88	32.06	31.72	32.00	-0.56%	91,092
2026-01-30	32.06	32.20	31.42	32.18	+0.37%	177,323
2026-01-29	33.10	33.18	31.90	32.06	-3.20%	134,679
2026-01-28	32.40	33.26	32.12	33.12	+1.28%	217,050
2026-01-27	33.96	33.96	32.54	32.70	-3.82%	240,830
2026-01-26	32.34	34.40	31.78	34.00	+8.28%	538,399
2026-01-23	31.90	32.00	30.86	31.40	-0.25%	115,143
2026-01-22	31.30	31.48	30.62	31.48	+1.68%	117,200
2026-01-21	30.80	30.98	30.26	30.96	+0.78%	131,197
2026-01-20	31.30	31.30	30.48	30.72	-1.60%	95,773
2026-01-19	30.58	31.52	30.58	31.22	-0.13%	110,433
2026-01-16	29.96	31.94	29.90	31.26	+4.90%	338,166
2026-01-15	29.30	29.80	29.12	29.80	+1.71%	127,045
2026-01-14	29.80	29.86	29.20	29.30	-2.07%	135,492
2026-01-13	29.82	29.96	29.52	29.92	+0.07%	78,526
2026-01-12	29.88	30.06	29.44	29.90	-0.20%	79,710
2026-01-09	29.80	30.04	29.60	29.96	+0.60%	67,373
2026-01-08	29.80	30.06	29.48	29.78	+0.07%	80,461
2026-01-07	30.82	30.82	29.52	29.76	-1.59%	106,886
2026-01-06	29.46	30.28	28.92	30.24	+3.00%	130,647
2026-01-05	29.84	29.98	28.88	29.36	-1.41%	140,848
2026-01-02	29.54	30.00	29.46	29.78	+0.74%	117,189
2025-12-31	29.50	29.68	29.30	29.56	-0.40%	34,365
2025-12-30	29.34	29.74	29.22	29.68	+1.09%	77,011
2025-12-29	28.86	29.44	28.80	29.36	+1.73%	92,344
2025-12-24	28.90	28.96	28.76	28.86	+0.35%	40,258
2025-12-23	28.54	28.94	28.40	28.76	+0.35%	67,489
2025-12-22	28.66	28.80	28.36	28.66	+0.07%	91,342
2025-12-19	29.20	29.30	28.50	28.64	-1.98%	108,911
2025-12-18	28.80	29.32	28.68	29.22	+1.46%	129,994
2025-12-17	27.86	28.92	27.60	28.80	+3.00%	157,016
2025-12-16	28.10	28.20	27.84	27.96	-0.64%	95,760
2025-12-15	28.22	28.42	27.90	28.14	+0.29%	76,791
2025-12-12	27.84	28.68	27.84	28.06	+1.45%	146,839
2025-12-11	27.16	27.66	27.04	27.66	+1.02%	54,483
2025-12-10	26.84	27.38	26.60	27.38	+1.63%	82,049
2025-12-09	27.74	27.74	26.88	26.94	-3.16%	77,132
2025-12-08	28.30	28.38	27.70	27.82	-1.63%	81,583
2025-12-05	28.10	28.36	27.72	28.28	+0.78%	235,761
2025-12-04	28.86	28.86	27.74	28.06	-1.89%	130,321
2025-12-03	28.30	29.54	28.28	28.60	+1.42%	303,933
2025-12-02	27.64	28.34	27.48	28.20	+1.37%	81,619
2025-12-01	28.32	28.32	27.80	27.82	-1.90%	110,109
2025-11-28	28.44	28.78	28.32	28.36	+0.07%	112,690
2025-11-27	27.24	28.36	27.20	28.34	+4.04%	175,211
2025-11-26	26.92	27.66	26.64	27.24	+1.64%	181,511
2025-11-25	26.30	26.86	26.02	26.80	+1.13%	129,370
2025-11-24	24.70	26.90	24.70	26.50	+8.08%	334,849
2025-11-21	24.12	24.52	24.00	24.52	+1.32%	114,582
2025-11-20	23.66	24.42	23.50	24.20	+3.07%	173,794
2025-11-19	23.06	23.52	22.84	23.48	+1.12%	69,588
2025-11-18	23.08	23.32	22.98	23.22	-0.68%	76,493
2025-11-17	23.30	23.42	23.10	23.38	+0.26%	65,923
2025-11-14	23.54	23.60	22.90	23.32	-1.77%	111,902
2025-11-13	23.68	24.00	23.68	23.74	+0.51%	58,331
2025-11-12	23.80	24.04	23.54	23.62	-0.67%	77,564
2025-11-11	23.86	23.90	23.66	23.78	-0.25%	71,099
2025-11-10	24.02	24.18	23.74	23.84	-0.33%	59,106

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+15.19%). Worst month: Mar (-10.84%). Based on 2 years of daily data (2025–2026).

Jan+6.88%
Feb-3.24%
Mar-10.84%
Apr+0.92%
May+12.13%
Jun+9.43%
Jul+2.42%
Aug-2.05%
Sep-4.22%
Oct+2.01%
Nov+15.19%
Dec+6.25%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Basic Fit NV's (BFIT.AS) latest close?

30.00 on 2026-11-02, from the Closelook data lake's daily price record.

What is BFIT.AS's 52-week high and low?

36.70 high and 22.84 low over the trailing 52 weeks, as of 2026-11-02.

What is Basic Fit NV's strongest and weakest month historically?

Historically, BFIT.AS's strongest calendar month has been Nov (average +15.19%) and its weakest Mar (average -10.84%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BFIT.AS?

Downtrend stack: Trades -3.6% vs the 50-day and -4.4% vs the 200-day average, 18.3% below the 52-week high and +31.3% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is BFIT.AS above its 50-day and 200-day moving averages?

Basic Fit NV trades 3.6% below its 50-day and 4.4% below its 200-day moving average (0.7% above its 20-day). As of 2026-11-02.