Fabasoft AG (ETR:FAA)
Germany · Delayed Price · Currency is EUR 16.10
+0.10 (0.63%)
Sep 11, 2026, 5:35 PM CET
Fabasoft AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 15.95 | 16.25 | 15.85 | 16.10 | 16.10 | 0.63% | 11,528 |
| Sep 10, 2026 | 15.70 | 16.25 | 15.70 | 16.00 | 16.00 | 2.24% | 6,925 |
| Sep 9, 2026 | 15.85 | 15.85 | 15.65 | 15.65 | 15.65 | -1.26% | 6,325 |
| Sep 8, 2026 | 15.40 | 16.10 | 15.40 | 15.85 | 15.85 | 1.60% | 12,867 |
| Sep 7, 2026 | 15.90 | 16.15 | 15.60 | 15.60 | 15.60 | -1.58% | 10,307 |
| Sep 4, 2026 | 16.65 | 16.65 | 15.40 | 15.85 | 15.85 | -2.76% | 9,003 |
| Sep 3, 2026 | 16.35 | 16.60 | 16.25 | 16.30 | 16.30 | -1.81% | 5,875 |
| Sep 2, 2026 | 17.00 | 17.40 | 15.70 | 16.60 | 16.60 | -2.35% | 19,540 |
| Sep 1, 2026 | 16.70 | 17.00 | 16.65 | 17.00 | 17.00 | 1.80% | 11,047 |
| Aug 31, 2026 | 17.30 | 17.30 | 16.45 | 16.70 | 16.70 | -3.19% | 9,692 |
| Aug 28, 2026 | 17.40 | 17.95 | 16.85 | 17.25 | 17.25 | - | 18,073 |
| Aug 27, 2026 | 16.60 | 17.40 | 16.45 | 17.25 | 17.25 | 2.68% | 7,692 |
| Aug 26, 2026 | 16.60 | 16.90 | 16.50 | 16.80 | 16.80 | 1.20% | 9,670 |
| Aug 25, 2026 | 16.65 | 16.90 | 16.45 | 16.60 | 16.60 | -0.60% | 10,893 |
| Aug 24, 2026 | 16.00 | 16.70 | 15.95 | 16.70 | 16.70 | 5.70% | 10,625 |
| Aug 21, 2026 | 15.75 | 16.00 | 15.75 | 15.80 | 15.80 | 0.32% | 4,479 |
| Aug 20, 2026 | 15.90 | 15.95 | 15.75 | 15.75 | 15.75 | -0.94% | 4,413 |
| Aug 19, 2026 | 15.25 | 16.00 | 14.90 | 15.90 | 15.90 | 4.26% | 8,634 |
| Aug 18, 2026 | 15.70 | 15.90 | 14.95 | 15.25 | 15.25 | -2.87% | 4,824 |
| Aug 17, 2026 | 15.55 | 15.80 | 15.35 | 15.70 | 15.70 | -0.32% | 7,452 |
| Aug 14, 2026 | 15.45 | 15.90 | 15.45 | 15.75 | 15.75 | 1.94% | 5,707 |
| Aug 13, 2026 | 14.85 | 15.50 | 14.60 | 15.45 | 15.45 | 10.75% | 67,263 |
| Aug 12, 2026 | 13.90 | 14.05 | 13.55 | 13.95 | 13.95 | -0.36% | 4,048 |
| Aug 11, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | - | 1,895 |
| Aug 10, 2026 | 14.25 | 14.25 | 13.70 | 14.00 | 14.00 | -1.06% | 3,780 |
| Aug 7, 2026 | 13.75 | 14.15 | 13.75 | 14.15 | 14.15 | 2.91% | 4,817 |
| Aug 6, 2026 | 14.00 | 14.05 | 13.50 | 13.75 | 13.75 | -1.79% | 4,432 |
| Aug 5, 2026 | 14.05 | 14.15 | 14.00 | 14.00 | 14.00 | 0.72% | 2,082 |
| Aug 4, 2026 | 14.00 | 14.30 | 13.80 | 13.90 | 13.90 | -0.36% | 7,634 |
| Aug 3, 2026 | 13.50 | 13.95 | 13.50 | 13.95 | 13.95 | 4.49% | 5,614 |
| Jul 31, 2026 | 13.40 | 13.65 | 13.30 | 13.35 | 13.35 | 0.38% | 3,190 |
| Jul 30, 2026 | 13.35 | 13.45 | 13.30 | 13.30 | 13.30 | -0.37% | 4,021 |
| Jul 29, 2026 | 13.40 | 13.45 | 13.35 | 13.35 | 13.35 | - | 1,468 |
| Jul 28, 2026 | 13.40 | 13.60 | 13.30 | 13.35 | 13.35 | 0.38% | 5,463 |
| Jul 27, 2026 | 13.35 | 13.70 | 13.30 | 13.30 | 13.30 | -0.37% | 2,004 |
| Jul 24, 2026 | 13.30 | 13.45 | 13.30 | 13.35 | 13.35 | 0.38% | 4,737 |
| Jul 23, 2026 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | - | 3,150 |
| Jul 22, 2026 | 13.20 | 13.45 | 13.20 | 13.30 | 13.30 | 1.14% | 3,503 |
| Jul 21, 2026 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | - | 883 |
| Jul 20, 2026 | 13.20 | 13.40 | 13.15 | 13.15 | 13.15 | -1.13% | 7,143 |
| Jul 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | 399 |
| Jul 16, 2026 | 13.60 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 3,600 |
| Jul 15, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -1.10% | 3,151 |
| Jul 14, 2026 | 13.90 | 13.90 | 13.30 | 13.65 | 13.65 | - | 5,716 |
| Jul 13, 2026 | 13.40 | 13.80 | 13.10 | 13.65 | 13.65 | 3.02% | 3,537 |
| Jul 10, 2026 | 14.20 | 14.20 | 13.75 | 13.75 | 13.25 | -3.17% | 6,157 |
| Jul 9, 2026 | 14.35 | 14.35 | 13.70 | 14.20 | 13.68 | 0.35% | 4,090 |
| Jul 8, 2026 | 14.60 | 14.60 | 14.05 | 14.15 | 13.64 | -3.08% | 6,412 |
| Jul 7, 2026 | 14.35 | 14.70 | 14.10 | 14.60 | 14.07 | 1.74% | 6,921 |
| Jul 6, 2026 | 14.00 | 14.35 | 13.95 | 14.35 | 13.83 | 3.61% | 1,524 |