Fabasoft AG (ETR:FAA)
Germany · Delayed Price · Currency is EUR 16.25
-0.35 (-2.11%)
Oct 22, 2026, 5:35 PM CEST
Fabasoft AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 16.30 | 16.40 | 16.10 | 16.25 | 16.25 | -2.11% | 5,123 |
| Oct 21, 2026 | 16.20 | 16.75 | 16.20 | 16.60 | 16.60 | 2.47% | 14,953 |
| Oct 20, 2026 | 16.10 | 16.40 | 16.05 | 16.20 | 16.20 | 0.62% | 3,970 |
| Oct 19, 2026 | 16.15 | 16.30 | 15.95 | 16.10 | 16.10 | -0.31% | 5,661 |
| Oct 16, 2026 | 16.15 | 16.25 | 16.05 | 16.15 | 16.15 | 0.62% | 6,084 |
| Oct 15, 2026 | 16.30 | 16.30 | 15.95 | 16.05 | 16.05 | -0.62% | 7,006 |
| Oct 14, 2026 | 16.30 | 16.40 | 16.05 | 16.15 | 16.15 | -0.62% | 6,869 |
| Oct 13, 2026 | 15.95 | 16.25 | 15.90 | 16.25 | 16.25 | 2.52% | 7,926 |
| Oct 12, 2026 | 16.35 | 16.55 | 15.85 | 15.85 | 15.85 | -2.76% | 17,105 |
| Oct 9, 2026 | 16.10 | 16.35 | 15.85 | 16.30 | 16.30 | 1.24% | 7,665 |
| Oct 8, 2026 | 15.85 | 16.25 | 15.85 | 16.10 | 16.10 | 0.94% | 4,835 |
| Oct 7, 2026 | 16.00 | 16.50 | 15.95 | 15.95 | 15.95 | -1.24% | 5,009 |
| Oct 6, 2026 | 16.00 | 16.55 | 16.00 | 16.15 | 16.15 | -0.31% | 6,781 |
| Oct 5, 2026 | 16.05 | 16.30 | 15.60 | 16.20 | 16.20 | 0.93% | 8,676 |
| 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 |