Skip to main content
logo
SimFabric S.A. (FRA:853)
Germany flag Germany · Delayed Price · Currency is EUR
0.3215
+0.0135 (4.38%)
Last updated: Dec 19, 2025, 3:29 PM CET

SimFabric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20250.310.320.310.320.324.38%-
Dec 18, 20250.310.320.310.310.31-2.84%-
Dec 17, 20250.320.320.320.320.320.32%-
Dec 16, 20250.320.320.320.320.32--
Dec 15, 20250.340.340.320.320.32-3.81%-
Dec 12, 20250.330.330.330.330.33-1.50%-
Dec 11, 20250.340.340.330.330.33-0.30%-
Dec 10, 20250.350.350.330.330.33-0.89%-
Dec 9, 20250.350.350.340.340.34-5.46%-
Dec 8, 20250.360.360.360.360.36-1.24%-
Dec 5, 20250.350.360.350.360.362.12%-
Dec 4, 20250.360.360.350.350.350.28%-
Dec 3, 20250.360.360.350.350.35-2.75%-
Dec 2, 20250.370.370.360.360.36-2.29%-
Dec 1, 20250.360.380.360.370.374.50%-
Nov 28, 20250.360.360.360.360.361.72%-
Nov 27, 20250.350.350.350.350.35-0.99%-
Nov 26, 20250.360.360.350.350.351.88%-
Nov 25, 20250.360.360.350.350.35-2.53%-
Nov 24, 20250.360.360.360.360.36-0.84%-
Nov 21, 20250.360.360.360.360.36-0.83%-
Nov 20, 20250.360.360.350.360.361.12%-
Nov 19, 20250.340.360.340.360.363.17%-
Nov 18, 20250.360.360.350.350.35-4.68%-
Nov 17, 20250.370.370.360.360.360.14%-
Nov 14, 20250.360.360.360.360.36-0.14%-
Nov 13, 20250.360.360.360.360.36--
Nov 12, 20250.360.360.360.360.360.14%-
Nov 11, 20250.360.360.360.360.363.27%-
Nov 10, 20250.360.360.350.350.35-2.90%-
Nov 7, 20250.360.360.360.360.360.14%-
Nov 6, 20250.360.360.360.360.360.70%-
Nov 5, 20250.360.360.360.360.36-0.28%-
Nov 4, 20250.360.370.360.360.36-1.37%-
Nov 3, 20250.360.370.360.370.371.25%-
Oct 31, 20250.360.360.360.360.360.98%-
Oct 30, 20250.360.360.360.360.36-1.65%-
Oct 29, 20250.360.370.360.360.36-0.14%-
Oct 28, 20250.360.360.360.360.36--
Oct 27, 20250.360.370.360.360.36-0.95%-
Oct 24, 20250.360.370.360.370.37--
Oct 23, 20250.370.370.370.370.37-1.74%-
Oct 22, 20250.380.380.370.370.371.63%-
Oct 21, 20250.370.370.370.370.370.27%-
Oct 20, 20250.370.370.360.370.37-0.95%-
Oct 17, 20250.370.370.370.370.37-0.40%-
Oct 16, 20250.370.370.370.370.370.54%-
Oct 15, 20250.370.370.370.370.370.41%-
Oct 14, 20250.370.370.370.370.37-3.92%-
Oct 13, 20250.380.390.380.380.381.06%-