SimFabric S.A. (FRA:853)
Germany · Delayed Price · Currency is EUR 0.3505
-0.0015 (-0.43%)
At close: Jan 9, 2026
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.43% | - |
| Jan 8, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.95% | - |
| Jan 7, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.43% | - |
| Jan 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 5, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 2.25% | - |
| Jan 2, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 8.29% | - |
| Dec 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.13% | - |
| Dec 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.16% | - |
| Dec 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.80% | - |
| Dec 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.33% | - |
| Dec 19, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.38% | - |
| Dec 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -2.84% | - |
| Dec 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32% | - |
| Dec 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 15, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.81% | - |
| Dec 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.50% | - |
| Dec 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.30% | - |
| Dec 10, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.89% | - |
| Dec 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.46% | - |
| Dec 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.24% | - |
| Dec 5, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.12% | - |
| Dec 4, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 0.28% | - |
| Dec 3, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.75% | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.29% | - |
| 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% | - |