Fabasoft AG (ETR:FAA)
Germany · Delayed Price · Currency is EUR 15.75
+0.15 (0.96%)
Sep 9, 2025, 5:35 PM CET
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.80 | 15.80 | 15.60 | 15.75 | 15.75 | 0.96% | 1,884 |
| Sep 8, 2025 | 15.90 | 15.90 | 15.20 | 15.60 | 15.60 | -0.95% | 6,147 |
| Sep 5, 2025 | 15.90 | 15.90 | 15.65 | 15.75 | 15.75 | -1.56% | 3,128 |
| Sep 4, 2025 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | 0.31% | 4,494 |
| Sep 3, 2025 | 15.80 | 15.95 | 15.75 | 15.95 | 15.95 | 1.92% | 1,082 |
| Sep 2, 2025 | 15.90 | 15.90 | 15.50 | 15.65 | 15.65 | -1.88% | 2,934 |
| Sep 1, 2025 | 15.85 | 16.00 | 15.80 | 15.95 | 15.95 | 1.59% | 748 |
| Aug 29, 2025 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -0.95% | 26,447 |
| Aug 28, 2025 | 16.00 | 16.00 | 15.80 | 15.85 | 15.85 | -0.94% | 1,945 |
| Aug 27, 2025 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | 0.95% | 4,992 |
| Aug 26, 2025 | 15.90 | 16.00 | 15.70 | 15.85 | 15.85 | - | 3,345 |
| Aug 25, 2025 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | -1.55% | 2,212 |
| Aug 22, 2025 | 16.05 | 16.20 | 15.60 | 16.10 | 16.10 | - | 12,717 |
| Aug 21, 2025 | 16.25 | 16.25 | 15.65 | 16.10 | 16.10 | -0.92% | 3,179 |
| Aug 20, 2025 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | - | 1,343 |
| Aug 19, 2025 | 16.25 | 16.30 | 16.10 | 16.25 | 16.25 | 0.93% | 3,811 |
| Aug 18, 2025 | 16.05 | 16.30 | 15.90 | 16.10 | 16.10 | - | 3,180 |
| Aug 15, 2025 | 15.80 | 16.10 | 15.70 | 16.10 | 16.10 | 2.55% | 6,791 |
| Aug 14, 2025 | 15.80 | 15.85 | 15.35 | 15.70 | 15.70 | 0.32% | 6,902 |
| Aug 13, 2025 | 15.85 | 15.85 | 15.35 | 15.65 | 15.65 | -1.88% | 6,298 |
| Aug 12, 2025 | 15.75 | 16.00 | 15.55 | 15.95 | 15.95 | 1.59% | 6,239 |
| Aug 11, 2025 | 15.35 | 16.20 | 15.35 | 15.70 | 15.70 | 1.62% | 15,695 |
| Aug 8, 2025 | 16.55 | 16.55 | 15.20 | 15.45 | 15.45 | -5.79% | 17,247 |
| Aug 7, 2025 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | -0.61% | 2,918 |
| Aug 6, 2025 | 16.55 | 16.60 | 16.35 | 16.50 | 16.50 | -0.30% | 1,606 |
| Aug 5, 2025 | 16.50 | 16.55 | 16.00 | 16.55 | 16.55 | 1.85% | 4,187 |
| Aug 4, 2025 | 16.55 | 16.55 | 15.95 | 16.25 | 16.25 | -0.91% | 5,328 |
| Aug 1, 2025 | 16.65 | 16.65 | 16.20 | 16.40 | 16.40 | -0.61% | 777 |
| Jul 31, 2025 | 16.70 | 16.70 | 16.45 | 16.50 | 16.50 | -1.20% | 3,723 |
| Jul 30, 2025 | 16.45 | 16.85 | 16.45 | 16.70 | 16.70 | 0.60% | 18,546 |
| Jul 29, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | 0.61% | 4,728 |
| Jul 28, 2025 | 16.55 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 967 |
| Jul 25, 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 1,694 |
| Jul 24, 2025 | 16.80 | 16.90 | 16.65 | 16.70 | 16.70 | 1.21% | 1,409 |
| Jul 23, 2025 | 16.85 | 16.90 | 16.50 | 16.50 | 16.50 | -0.60% | 3,291 |
| Jul 22, 2025 | 16.70 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | 3,179 |
| Jul 21, 2025 | 17.20 | 17.20 | 16.60 | 16.80 | 16.80 | -2.61% | 3,811 |
| Jul 18, 2025 | 17.45 | 17.50 | 17.20 | 17.25 | 17.25 | -0.29% | 5,911 |
| Jul 17, 2025 | 17.25 | 17.35 | 16.95 | 17.30 | 17.30 | 0.29% | 1,861 |
| Jul 16, 2025 | 16.75 | 17.30 | 16.60 | 17.25 | 17.25 | 1.47% | 2,904 |
| Jul 15, 2025 | 17.05 | 17.15 | 16.95 | 17.00 | 17.00 | 0.59% | 2,174 |
| Jul 14, 2025 | 16.85 | 16.90 | 16.55 | 16.90 | 16.90 | -0.29% | 7,542 |
| Jul 11, 2025 | 17.20 | 17.25 | 16.75 | 16.95 | 16.85 | -1.45% | 5,668 |
| Jul 10, 2025 | 16.95 | 17.20 | 16.75 | 17.20 | 17.10 | 1.78% | 5,133 |
| Jul 9, 2025 | 16.80 | 16.95 | 16.70 | 16.90 | 16.80 | 0.90% | 5,853 |
| Jul 8, 2025 | 16.25 | 16.85 | 16.25 | 16.75 | 16.65 | 4.36% | 15,236 |
| Jul 7, 2025 | 15.90 | 16.15 | 15.80 | 16.05 | 15.96 | 0.94% | 3,587 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | 15.81 | -1.24% | 2,354 |
| Jul 3, 2025 | 15.80 | 16.10 | 15.75 | 16.10 | 16.01 | 1.58% | 6,503 |
| Jul 2, 2025 | 16.15 | 16.15 | 15.65 | 15.85 | 15.76 | -0.63% | 4,836 |