Fabasoft AG (ETR:FAA)
Germany · Delayed Price · Currency is EUR 11.00
+0.20 (1.85%)
Apr 1, 2026, 9:50 AM CET
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.85 | 10.95 | 10.85 | 10.90 | - | - | 560 |
| Mar 30, 2026 | 10.75 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 8,219 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -3.60% | 8,469 |
| Mar 26, 2026 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -2.63% | 5,189 |
| Mar 25, 2026 | 11.35 | 11.50 | 11.35 | 11.40 | 11.40 | -0.44% | 4,610 |
| Mar 24, 2026 | 11.40 | 11.50 | 11.35 | 11.45 | 11.45 | -0.87% | 3,731 |
| Mar 23, 2026 | 11.80 | 11.80 | 11.00 | 11.55 | 11.55 | -0.43% | 11,940 |
| Mar 20, 2026 | 11.85 | 11.85 | 11.45 | 11.60 | 11.60 | -2.93% | 9,618 |
| Mar 19, 2026 | 11.65 | 12.00 | 11.65 | 11.95 | 11.95 | - | 2,070 |
| Mar 18, 2026 | 11.95 | 12.00 | 11.75 | 11.95 | 11.95 | 0.42% | 6,316 |
| Mar 17, 2026 | 11.95 | 11.95 | 11.75 | 11.90 | 11.90 | 0.85% | 13,050 |
| Mar 16, 2026 | 11.95 | 11.95 | 11.70 | 11.80 | 11.80 | -1.26% | 1,871 |
| Mar 13, 2026 | 11.85 | 12.00 | 11.80 | 11.95 | 11.95 | 0.42% | 11,089 |
| Mar 12, 2026 | 12.00 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 3,928 |
| Mar 11, 2026 | 11.80 | 12.05 | 11.80 | 12.00 | 12.00 | -0.41% | 5,089 |
| Mar 10, 2026 | 11.95 | 12.05 | 11.80 | 12.05 | 12.05 | 2.12% | 3,719 |
| 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 |