SimFabric S.A. (FRA:853)
Germany · Delayed Price · Currency is EUR 0.3555
+0.0060 (1.72%)
At close: Nov 28, 2025
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.50% | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.72% | - |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.99% | - |
| Nov 26, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.88% | - |
| Nov 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.53% | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.84% | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.83% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.12% | - |
| Nov 19, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 3.17% | - |
| Nov 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.68% | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 0.14% | - |
| Nov 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.14% | - |
| Nov 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.14% | - |
| Nov 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.27% | - |
| Nov 10, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.90% | - |
| Nov 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.14% | - |
| Nov 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.70% | - |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | - |
| Nov 4, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Nov 3, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.25% | - |
| Oct 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.98% | - |
| Oct 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.65% | - |
| Oct 29, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.14% | - |
| Oct 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 27, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.95% | - |
| Oct 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | - |
| Oct 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.74% | - |
| Oct 22, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.63% | - |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | - |
| Oct 20, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.95% | - |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.40% | - |
| Oct 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Oct 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.41% | - |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.92% | - |
| Oct 13, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.06% | - |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.39% | - |
| Oct 9, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.98% | - |
| Oct 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.67% | - |
| Oct 7, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 3.62% | - |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Oct 3, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -8.26% | - |
| Oct 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -4.49% | - |
| Oct 1, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -4.52% | - |
| Sep 30, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 7.74% | - |
| Sep 29, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 2.69% | - |
| Sep 26, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | - |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.94% | - |