Fabasoft AG (FRA:FAA)
Germany · Delayed Price · Currency is EUR 15.85
0.00 (0.00%)
At close: Aug 26, 2025, 10:00 PM CET
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 16.00 | 16.20 | 16.00 | 16.00 | - | 0.95% | 4,992 |
| Aug 26, 2025 | 15.90 | 16.00 | 15.70 | 15.85 | - | - | 3,345 |
| Aug 25, 2025 | 16.00 | 16.00 | 15.85 | 15.85 | - | -1.55% | 2,212 |
| Aug 22, 2025 | 16.05 | 16.20 | 15.60 | 16.10 | - | - | 12,717 |
| Aug 21, 2025 | 16.25 | 16.25 | 15.65 | 16.10 | - | -0.92% | 3,179 |
| Aug 20, 2025 | 16.15 | 16.30 | 16.15 | 16.25 | - | - | 1,343 |
| Aug 19, 2025 | 16.25 | 16.30 | 16.10 | 16.25 | - | 0.93% | 3,811 |
| Aug 18, 2025 | 16.05 | 16.30 | 15.90 | 16.10 | - | - | 3,180 |
| Aug 15, 2025 | 15.80 | 16.10 | 15.70 | 16.10 | - | 2.88% | 6,791 |
| Aug 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | - | 6,902 |
| Aug 13, 2025 | 15.85 | 15.85 | 15.35 | 15.65 | - | -1.88% | 6,298 |
| Aug 12, 2025 | 15.75 | 16.00 | 15.55 | 15.95 | - | 1.59% | 6,239 |
| Aug 11, 2025 | 15.35 | 16.20 | 15.35 | 15.70 | - | 1.62% | 15,695 |
| Aug 8, 2025 | 16.55 | 16.55 | 15.20 | 15.45 | - | -5.79% | 17,247 |
| Aug 7, 2025 | 16.80 | 16.80 | 16.30 | 16.40 | - | -0.61% | 2,918 |
| Aug 6, 2025 | 16.55 | 16.60 | 16.35 | 16.50 | - | -0.30% | 1,606 |
| Aug 5, 2025 | 16.50 | 16.55 | 16.00 | 16.55 | - | 1.85% | 4,187 |
| Aug 4, 2025 | 16.55 | 16.55 | 15.95 | 16.25 | - | -0.91% | 5,328 |
| Aug 1, 2025 | 16.65 | 16.65 | 16.20 | 16.40 | - | -0.61% | 777 |
| Jul 31, 2025 | 16.70 | 16.70 | 16.45 | 16.50 | - | -1.20% | 3,723 |
| Jul 30, 2025 | 16.45 | 16.85 | 16.45 | 16.70 | - | 0.60% | 18,546 |
| Jul 29, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | - | 0.61% | 4,728 |
| Jul 28, 2025 | 16.55 | 16.70 | 16.50 | 16.50 | - | -0.60% | 967 |
| Jul 25, 2025 | 16.70 | 16.80 | 16.50 | 16.60 | - | -0.60% | 1,694 |
| Jul 24, 2025 | 16.80 | 16.90 | 16.65 | 16.70 | - | 0.60% | 1,409 |
| Jul 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | - | 3,291 |
| Jul 22, 2025 | 16.70 | 16.90 | 16.60 | 16.60 | - | -3.77% | 3,179 |
| Jul 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | - | 3,811 |
| Jul 18, 2025 | 17.45 | 17.50 | 17.20 | 17.25 | - | -0.29% | 5,911 |
| Jul 17, 2025 | 17.25 | 17.35 | 16.95 | 17.30 | - | 1.76% | 1,861 |
| Jul 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | 2,904 |
| Jul 15, 2025 | 17.05 | 17.15 | 16.95 | 17.00 | - | 0.59% | 2,174 |
| Jul 14, 2025 | 16.85 | 16.90 | 16.55 | 16.90 | - | -0.29% | 7,542 |
| Jul 11, 2025 | 17.20 | 17.25 | 16.75 | 16.95 | - | -1.45% | 5,668 |
| Jul 10, 2025 | 16.95 | 17.20 | 16.75 | 17.20 | - | 1.78% | 5,133 |
| Jul 9, 2025 | 16.80 | 16.95 | 16.70 | 16.90 | - | 0.90% | 5,853 |
| Jul 8, 2025 | 16.25 | 16.85 | 16.25 | 16.75 | - | 4.36% | 15,236 |
| Jul 7, 2025 | 15.90 | 16.15 | 15.80 | 16.05 | - | 0.94% | 3,587 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | - | -1.24% | 2,354 |
| Jul 3, 2025 | 15.80 | 16.10 | 15.75 | 16.10 | - | 1.58% | 6,503 |
| Jul 2, 2025 | 16.15 | 16.15 | 15.65 | 15.85 | - | -2.46% | 4,836 |
| Jul 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | - | - | 2,875 |
| Jun 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | - | - | 5,572 |
| Jun 27, 2025 | 16.50 | 16.50 | 16.20 | 16.25 | - | -1.52% | 2,197 |
| Jun 26, 2025 | 16.35 | 16.50 | 16.25 | 16.50 | - | 0.92% | 3,773 |
| Jun 25, 2025 | 16.00 | 16.40 | 16.00 | 16.35 | - | 1.87% | 5,451 |
| Jun 24, 2025 | 15.95 | 16.05 | 15.80 | 16.05 | - | 2.56% | 4,065 |
| Jun 23, 2025 | 16.05 | 16.05 | 15.45 | 15.65 | - | -0.95% | 8,217 |
| Jun 20, 2025 | 15.55 | 15.80 | 15.40 | 15.80 | - | 1.94% | 6,165 |
| Jun 19, 2025 | 15.75 | 15.75 | 15.35 | 15.50 | - | -2.82% | 6,747 |