Fabasoft AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	15.85	16.25	15.80	16.05	16.05	0.94%	7,656
Oct 1, 2026	15.95	16.10	15.50	15.90	15.90	-0.62%	17,712
Sep 30, 2026	16.50	16.70	16.00	16.00	16.00	0.63%	7,817
Sep 29, 2026	15.90	16.25	15.90	15.90	15.90	-1.24%	4,272
Sep 28, 2026	16.55	16.65	15.75	16.10	16.10	-2.13%	12,435
Sep 25, 2026	16.15	16.90	16.15	16.45	16.45	0.92%	6,597
Sep 24, 2026	16.35	16.50	16.00	16.30	16.30	0.31%	13,518
Sep 23, 2026	16.15	16.25	15.75	16.25	16.25	0.31%	5,836
Sep 22, 2026	16.30	16.50	15.90	16.20	16.20	-0.61%	8,347
Sep 21, 2026	15.90	16.75	15.85	16.30	16.30	1.24%	20,353
Sep 18, 2026	16.40	16.40	15.80	16.10	16.10	-0.62%	4,812
Sep 17, 2026	16.15	16.45	16.15	16.20	16.20	0.93%	4,367
Sep 16, 2026	15.75	16.15	15.60	16.05	16.05	1.90%	9,302
Sep 15, 2026	15.90	15.90	15.55	15.75	15.75	-0.63%	6,202
Sep 14, 2026	16.10	16.10	15.40	15.85	15.85	-1.55%	9,446
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