Fabasoft AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	14.20	14.20	13.60	13.85	13.35	-	2,144
Jul 2, 2026	13.85	13.90	13.60	13.85	13.35	-0.36%	3,699
Jul 1, 2026	14.05	14.25	13.55	13.90	13.39	-	6,744
Jun 30, 2026	14.00	14.00	13.25	13.90	13.39	1.09%	8,004
Jun 29, 2026	13.85	13.90	13.55	13.75	13.25	-1.79%	4,523
Jun 26, 2026	14.00	14.05	13.50	14.00	13.49	-0.71%	6,146
Jun 25, 2026	14.00	14.10	13.85	14.10	13.59	0.71%	6,154
Jun 24, 2026	14.00	14.05	13.85	14.00	13.49	-	4,757
Jun 23, 2026	14.00	14.00	13.75	14.00	13.49	0.72%	2,732
Jun 22, 2026	13.70	13.90	13.65	13.90	13.39	1.83%	1,523
Jun 19, 2026	14.50	14.50	13.50	13.65	13.15	-3.53%	8,758
Jun 18, 2026	14.15	14.30	13.95	14.15	13.64	0.71%	4,600
Jun 17, 2026	14.10	14.30	13.80	14.05	13.54	-1.75%	4,413
Jun 16, 2026	14.25	14.30	14.00	14.30	13.78	1.42%	10,785
Jun 15, 2026	13.80	14.10	13.30	14.10	13.59	8.05%	21,354
Jun 12, 2026	13.25	13.25	13.00	13.05	12.58	-0.76%	4,889
Jun 11, 2026	13.20	13.35	13.10	13.15	12.67	-1.13%	3,806
Jun 10, 2026	13.30	13.40	13.20	13.30	12.82	0.76%	8,861
Jun 9, 2026	13.50	13.80	13.20	13.20	12.72	-2.22%	6,896
Jun 8, 2026	13.60	13.70	13.30	13.50	13.01	-1.46%	11,122
Jun 5, 2026	12.50	13.70	12.50	13.70	13.20	17.60%	47,077
Jun 4, 2026	11.65	11.65	11.45	11.65	11.23	0.43%	7,206
Jun 3, 2026	11.85	11.90	11.25	11.60	11.18	-2.52%	19,404
Jun 2, 2026	12.45	12.45	11.65	11.90	11.47	-3.25%	7,455
Jun 1, 2026	12.50	12.50	12.10	12.30	11.85	0.41%	4,954
May 29, 2026	12.00	12.50	11.80	12.25	11.80	2.51%	10,889
May 28, 2026	12.05	12.15	11.95	11.95	11.52	-	4,306
May 27, 2026	12.00	12.45	11.95	11.95	11.52	-1.24%	8,820
May 26, 2026	12.10	12.20	11.65	12.10	11.66	-	13,191
May 25, 2026	11.40	12.20	11.40	12.10	11.66	3.86%	8,452