Fabasoft AG (FRA:FAA)
Germany · Delayed Price · Currency is EUR 10.80
-0.20 (-1.82%)
At close: Mar 27, 2026
FRA:FAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Mar 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.08% | 20 |
| Mar 25, 2026 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | -1.73% | 500 |
| Mar 24, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 600 |
| Mar 23, 2026 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | -1.70% | 1,300 |
| Mar 20, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 19, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | - |
| Mar 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Mar 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Mar 16, 2026 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -0.43% | 250 |
| Mar 13, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | - |
| Mar 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 258 |
| Mar 11, 2026 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 3.45% | 44 |
| Mar 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Mar 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | - |
| Mar 5, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% | - |
| Mar 4, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | - | 202 |
| Mar 3, 2026 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | - | 10,211 |
| Mar 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Feb 27, 2026 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | 4.68% | 566 |
| Feb 26, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.86% | - |
| Feb 25, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.75% | - |
| Feb 24, 2026 | 11.90 | 11.90 | 11.45 | 11.45 | 11.45 | -6.91% | 300 |
| Feb 23, 2026 | 12.30 | 12.80 | 12.30 | 12.30 | 12.30 | -2.38% | 3,700 |
| Feb 20, 2026 | 12.35 | 12.60 | 12.35 | 12.60 | 12.60 | 5.00% | 160 |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Feb 18, 2026 | 12.80 | 12.85 | 12.50 | 12.50 | 12.50 | -1.57% | 660 |
| Feb 17, 2026 | 13.00 | 13.20 | 12.70 | 12.70 | 12.70 | -1.55% | 320 |
| Feb 16, 2026 | 12.90 | 12.90 | 12.75 | 12.90 | 12.90 | 4.45% | 100 |
| Feb 13, 2026 | 13.60 | 13.60 | 12.35 | 12.35 | 12.35 | -11.79% | 227 |
| Feb 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | - |
| Feb 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.45% | - |
| Feb 10, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Feb 9, 2026 | 14.05 | 14.05 | 13.75 | 13.75 | 13.75 | -2.83% | 1,100 |
| Feb 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.08% | - |
| Feb 5, 2026 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | -2.36% | 10 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Feb 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.98% | - |
| Feb 2, 2026 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 1.33% | 55 |
| Jan 30, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.99% | - |
| Jan 29, 2026 | 15.75 | 15.75 | 15.20 | 15.20 | 15.20 | -1.30% | 142 |
| Jan 28, 2026 | 15.75 | 15.75 | 15.40 | 15.40 | 15.40 | -2.53% | 504 |
| Jan 27, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 0.64% | 630 |
| Jan 26, 2026 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | -0.63% | 14 |
| Jan 23, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | 4 |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Jan 21, 2026 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | -3.75% | 458 |
| Jan 20, 2026 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -1.54% | 4 |
| Jan 19, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.11% | 100 |