Fabasoft AG (FRA:FAA)
Germany · Delayed Price · Currency is EUR 12.60
+0.60 (5.00%)
At close: Feb 20, 2026
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 3.43% | 65 |
| Jan 15, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.73% | - |
| Jan 14, 2026 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | -1.20% | 600 |
| Jan 13, 2026 | 16.65 | 16.70 | 16.45 | 16.70 | 16.70 | -0.60% | 475 |
| Jan 12, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -0.88% | 300 |
| Jan 9, 2026 | 16.30 | 16.95 | 16.30 | 16.95 | 16.95 | 4.31% | 105 |
| Jan 8, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2.52% | - |
| Jan 7, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.94% | - |
| Jan 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jan 5, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -0.62% | 200 |
| Jan 2, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 400 |
| Dec 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Dec 29, 2025 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | - | 666 |
| Dec 23, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 0.63% | 1,500 |
| Dec 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Dec 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 18, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - | 680 |
| Dec 17, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - | 500 |
| Dec 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 1,100 |
| Dec 15, 2025 | 16.00 | 16.30 | 16.00 | 16.10 | 16.10 | 0.94% | 230 |
| Dec 12, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | - |
| Dec 11, 2025 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -0.93% | 15 |
| Dec 10, 2025 | 15.85 | 16.15 | 15.85 | 16.15 | 16.15 | -0.31% | 570 |
| Dec 9, 2025 | 16.55 | 16.55 | 16.00 | 16.20 | 16.20 | 2.21% | 1,510 |
| Dec 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |