Fabasoft AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.80	11.80	11.25	11.25	-	-4.66%	7,195
May 12, 2026	11.40	11.80	11.40	11.80	11.80	3.06%	1,807
May 11, 2026	11.45	11.70	11.45	11.45	11.45	-0.43%	3,526
May 8, 2026	11.40	11.90	11.40	11.50	11.50	1.32%	11,959
May 7, 2026	11.60	11.95	11.35	11.35	11.35	-1.30%	12,245
May 6, 2026	11.25	11.95	11.25	11.50	11.50	-	7,637
May 5, 2026	11.45	11.65	11.45	11.50	11.50	0.88%	4,395
May 4, 2026	11.40	11.70	11.30	11.40	11.40	-1.30%	6,489
Apr 30, 2026	11.65	11.65	11.55	11.55	11.55	-1.28%	2,403
Apr 29, 2026	11.70	11.75	11.70	11.70	11.70	-0.43%	3,076
Apr 28, 2026	11.70	11.85	11.55	11.75	11.75	-1.26%	2,507
Apr 27, 2026	11.75	12.10	11.65	11.90	11.90	2.59%	12,410
Apr 24, 2026	11.80	12.10	11.60	11.60	11.60	-2.93%	6,515
Apr 23, 2026	12.15	12.20	11.95	11.95	11.95	-1.65%	4,537
Apr 22, 2026	12.40	12.50	11.90	12.15	12.15	-1.22%	12,550
Apr 21, 2026	12.35	12.45	11.90	12.30	12.30	6.96%	12,941
Apr 20, 2026	11.85	11.95	11.50	11.50	11.50	-3.77%	5,256
Apr 17, 2026	11.15	12.30	11.15	11.95	11.95	6.70%	24,343
Apr 16, 2026	10.70	11.40	10.70	11.20	11.20	5.16%	6,976
Apr 15, 2026	10.85	10.90	10.55	10.65	10.65	-1.39%	3,780
Apr 14, 2026	10.80	10.95	10.70	10.80	10.80	-0.46%	5,676
Apr 13, 2026	10.90	11.05	10.85	10.85	10.85	-0.46%	4,276
Apr 10, 2026	10.70	11.00	10.50	10.90	10.90	2.35%	14,804
Apr 9, 2026	10.80	10.95	10.30	10.65	10.65	-2.29%	9,302
Apr 8, 2026	10.90	11.40	10.80	10.90	10.90	1.87%	16,809
Apr 7, 2026	10.95	10.95	10.50	10.70	10.70	-1.38%	1,121
Apr 2, 2026	10.80	10.85	10.55	10.85	10.85	-1.36%	6,062
Apr 1, 2026	10.80	11.00	10.80	11.00	11.00	1.85%	2,847
Mar 31, 2026	10.85	10.95	10.70	10.80	10.80	-0.92%	2,292
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