Fabasoft AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.95	12.00	11.95	11.98	-	1.48%	12,528
Mar 9, 2026	11.75	11.95	11.50	11.80	11.80	0.85%	12,528
Mar 6, 2026	12.05	12.05	11.70	11.70	11.70	-2.09%	4,161
Mar 5, 2026	12.05	12.35	11.85	11.95	11.95	-0.83%	15,566
Mar 4, 2026	11.90	12.05	11.70	12.05	12.05	1.26%	4,515
Mar 3, 2026	11.90	11.90	11.70	11.90	11.90	-0.42%	11,360
Mar 2, 2026	12.30	12.30	11.85	11.95	11.95	-2.05%	12,860
Feb 27, 2026	12.15	12.30	12.15	12.20	12.20	1.24%	4,091
Feb 26, 2026	12.00	12.20	11.90	12.05	12.05	1.26%	9,352
Feb 25, 2026	11.80	12.00	11.65	11.90	11.90	0.42%	14,951
Feb 24, 2026	11.90	11.95	11.55	11.85	11.85	-2.07%	27,890
Feb 23, 2026	12.75	12.75	11.90	12.10	12.10	-2.42%	26,084
Feb 20, 2026	12.60	12.80	12.25	12.40	12.40	-0.80%	18,222
Feb 19, 2026	12.10	12.50	12.10	12.50	12.50	3.31%	11,285
Feb 18, 2026	12.75	12.85	11.90	12.10	12.10	-6.20%	35,957
Feb 17, 2026	13.25	13.25	12.75	12.90	12.90	-1.90%	8,614
Feb 16, 2026	13.15	13.15	12.60	13.15	13.15	2.73%	17,056
Feb 13, 2026	13.85	13.90	12.35	12.80	12.80	-7.25%	33,485
Feb 12, 2026	14.30	14.30	13.80	13.80	13.80	-2.82%	16,079
Feb 11, 2026	14.15	14.30	13.75	14.20	14.20	1.07%	16,831
Feb 10, 2026	13.95	14.10	13.80	14.05	14.05	0.36%	15,401
Feb 9, 2026	14.15	14.30	13.75	14.00	14.00	-1.41%	11,275
Feb 6, 2026	14.30	14.30	13.90	14.20	14.20	-1.05%	6,944
Feb 5, 2026	14.75	14.85	14.05	14.35	14.35	-3.69%	14,422
Feb 4, 2026	15.10	15.15	14.55	14.90	14.90	-1.97%	5,908
Feb 3, 2026	15.35	15.45	14.95	15.20	15.20	-1.94%	6,713
Feb 2, 2026	15.45	15.55	15.20	15.50	15.50	0.65%	2,774
Jan 30, 2026	15.45	15.45	15.00	15.40	15.40	-1.91%	11,030
Jan 29, 2026	15.90	16.10	14.75	15.70	15.70	-1.57%	18,322
Jan 28, 2026	15.85	16.20	15.60	15.95	15.95	-	7,089
Jan 27, 2026	15.75	15.95	15.55	15.95	15.95	1.59%	20,854
Jan 26, 2026	15.85	16.00	15.30	15.70	15.70	-1.88%	46,793
Jan 23, 2026	16.30	16.30	15.55	16.00	16.00	-3.61%	28,281
Jan 22, 2026	16.05	16.60	16.05	16.60	16.60	2.79%	3,865
Jan 21, 2026	16.25	16.25	15.40	16.15	16.15	-0.31%	16,605
Jan 20, 2026	16.60	16.60	15.90	16.20	16.20	-2.41%	9,948
Jan 19, 2026	16.40	16.70	16.40	16.60	16.60	0.91%	3,107
Jan 16, 2026	16.80	16.80	16.45	16.45	16.45	-0.90%	3,418
Jan 15, 2026	16.40	16.70	16.40	16.60	16.60	2.15%	3,585
Jan 14, 2026	16.60	16.70	16.25	16.25	16.25	-0.61%	11,407
Jan 13, 2026	16.55	16.70	16.10	16.35	16.35	-2.97%	15,538
Jan 12, 2026	16.90	17.10	16.70	16.85	16.85	-0.88%	5,025
Jan 9, 2026	16.40	17.00	16.40	17.00	17.00	3.03%	5,687
Jan 8, 2026	16.25	16.50	16.25	16.50	16.50	0.30%	3,785
Jan 7, 2026	16.00	16.45	16.00	16.45	16.45	2.81%	7,737
Jan 6, 2026	16.10	16.20	15.95	16.00	16.00	-1.23%	6,220
Jan 5, 2026	16.10	16.20	15.90	16.20	16.20	1.89%	5,331
Jan 2, 2026	16.20	16.20	15.90	15.90	15.90	-	4,116
Dec 30, 2025	15.85	16.00	15.80	15.90	15.90	0.63%	4,808
Dec 29, 2025	15.90	16.00	15.80	15.80	15.80	-1.25%	8,406