Fabasoft AG (FRA:FAA)
Germany · Delayed Price · Currency is EUR 16.60
-0.25 (-1.48%)
Last updated: Sep 30, 2025, 5:39 PM CET
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Sep 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.93% | 4,734 |
| Sep 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.89% | 1,930 |
| Sep 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% | 995 |
| Sep 24, 2025 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | -0.31% | 2,735 |
| Sep 23, 2025 | 15.45 | 16.00 | 15.40 | 16.00 | 16.00 | 3.23% | 695 |
| Sep 22, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 100 |
| Sep 19, 2025 | 15.80 | 15.85 | 15.50 | 15.50 | 15.50 | -1.90% | 530 |
| Sep 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | 630 |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.32% | 150 |
| Sep 16, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.59% | 150 |
| Sep 15, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.95% | 1,000 |
| Sep 12, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 1,000 |
| Sep 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 192 |
| Sep 10, 2025 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | - | 192 |
| Sep 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 192 |
| Sep 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | 192 |
| Sep 5, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.55% | 60 |
| Sep 4, 2025 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 4.19% | 140 |
| Sep 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.96% | 25 |
| Sep 2, 2025 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | 0.32% | 7 |
| Sep 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | 440 |
| Aug 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.56% | 720 |
| Aug 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% | 720 |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 720 |
| Aug 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.57% | 720 |
| Aug 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.90% | 720 |
| Aug 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.02% | 720 |
| Aug 21, 2025 | 16.10 | 16.20 | 16.00 | 16.15 | 16.15 | - | 720 |
| Aug 20, 2025 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 1.25% | 10 |
| Aug 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 7 |
| Aug 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.24% | 7 |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 7 |
| Aug 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.21% | 7 |
| Aug 13, 2025 | 15.25 | 15.85 | 15.25 | 15.85 | 15.85 | 1.93% | 7 |
| Aug 12, 2025 | 15.50 | 15.70 | 15.50 | 15.55 | 15.55 | 3.32% | 50 |
| Aug 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -3.53% | 2,000 |
| Aug 8, 2025 | 16.15 | 16.15 | 15.60 | 15.60 | 15.60 | -5.45% | 2,000 |
| Aug 7, 2025 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 0.61% | 1,000 |
| Aug 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | 1 |
| Aug 5, 2025 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | 0.31% | 1 |
| Aug 4, 2025 | 16.05 | 16.30 | 16.05 | 16.30 | 16.30 | 0.31% | 1 |
| Aug 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.81% | 10 |
| Jul 31, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | 10 |
| Jul 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 10 |
| Jul 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 10 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | 10 |
| Jul 25, 2025 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | 1.20% | 100 |
| Jul 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% | 54 |
| Jul 23, 2025 | 16.55 | 16.70 | 16.55 | 16.55 | 16.55 | -2.07% | 54 |