Fabasoft AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.45	12.45	11.65	12.05	-	-2.03%	7,053
Jun 1, 2026	12.50	12.50	12.10	12.30	12.30	0.41%	4,954
May 29, 2026	12.00	12.50	11.80	12.25	12.25	2.51%	10,889
May 28, 2026	12.05	12.15	11.95	11.95	11.95	-	4,306
May 27, 2026	12.00	12.45	11.95	11.95	11.95	-1.24%	8,820
May 26, 2026	12.10	12.20	11.65	12.10	12.10	-	13,191
May 25, 2026	11.40	12.20	11.40	12.10	12.10	3.86%	8,452
May 22, 2026	11.60	12.00	11.35	11.65	11.65	-0.43%	14,230
May 21, 2026	11.70	12.00	11.50	11.70	11.70	-0.85%	5,411
May 20, 2026	11.90	12.20	11.60	11.80	11.80	-1.67%	7,368
May 19, 2026	12.00	12.30	12.00	12.00	12.00	2.13%	9,499
May 18, 2026	11.40	11.95	11.40	11.75	11.75	1.29%	4,732
May 15, 2026	11.80	11.90	11.50	11.60	11.60	-1.69%	6,613
May 14, 2026	11.05	12.15	11.05	11.80	11.80	4.42%	62,721
May 13, 2026	11.80	11.80	11.10	11.30	11.30	-4.24%	9,581
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