Fabasoft AG (FRA:FAA)
Germany flag Germany · Delayed Price · Currency is EUR
15.80
-0.10 (-0.63%)
Last updated: Oct 23, 2025, 5:35 PM CET

Fabasoft AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.5515.9015.5515.9015.900.63%100
Oct 21, 202515.4515.8015.4515.8015.801.61%132
Oct 20, 202515.8015.8015.5515.5515.55-0.96%1
Oct 17, 202515.9016.0515.7015.7015.70-1.88%500
Oct 16, 202516.0016.0016.0016.0016.00-0.62%10
Oct 15, 202516.1016.1016.1016.1016.100.63%10
Oct 14, 202516.1016.1016.0016.0016.00-1.84%10
Oct 13, 202516.3016.3016.3016.3016.300.93%325
Oct 10, 202515.8516.1515.8516.1516.15-100
Oct 9, 202516.0016.1516.0016.1516.150.62%220
Oct 8, 202516.0516.0516.0516.0516.050.31%300
Oct 7, 202516.0016.0016.0016.0016.00-0.62%300
Oct 6, 202515.9016.1015.9016.1016.100.94%300
Oct 3, 202515.9515.9515.9515.9515.95-0.31%532
Oct 2, 202516.2016.2016.0016.0016.00-2.74%532
Oct 1, 202516.4516.4516.4516.4516.45-0.30%-
Sep 30, 202516.5016.8016.5016.5016.501.23%532
Sep 29, 202516.3016.3016.3016.3016.300.93%4,734
Sep 26, 202516.1516.1516.1516.1516.151.89%1,930
Sep 25, 202515.8515.8515.8515.8515.85-0.63%995
Sep 24, 202515.7015.9515.7015.9515.95-0.31%2,735
Sep 23, 202515.4516.0015.4016.0016.003.23%695
Sep 22, 202515.4015.5015.4015.5015.50-100
Sep 19, 202515.8015.8515.5015.5015.50-1.90%530
Sep 18, 202515.8015.8015.8015.8015.802.60%630
Sep 17, 202515.4015.4015.4015.4015.40-0.32%150
Sep 16, 202515.4515.4515.4515.4515.45-1.59%150
Sep 15, 202515.6015.7015.6015.7015.701.95%1,000
Sep 12, 202515.6015.7015.4015.4015.40-1.28%1,000
Sep 11, 202515.6015.6015.6015.6015.60-192
Sep 10, 202515.6515.6515.6015.6015.60-192
Sep 9, 202515.6015.6015.6015.6015.60-192
Sep 8, 202515.6015.6015.6015.6015.60-1.89%192
Sep 5, 202515.8015.9015.8015.9015.90-1.55%60
Sep 4, 202515.8016.1515.8016.1516.154.19%140
Sep 3, 202515.5015.5015.5015.5015.50-0.96%25
Sep 2, 202515.8015.8015.6515.6515.650.32%7
Sep 1, 202515.6015.6015.6015.6015.60-1.27%440
Aug 29, 202515.8015.8015.8015.8015.80-1.56%720
Aug 28, 202516.0516.0516.0516.0516.050.94%720
Aug 27, 202515.9015.9015.9015.9015.901.27%720
Aug 26, 202515.7015.7015.7015.7015.70-1.57%720
Aug 25, 202515.9515.9515.9515.9515.952.90%720
Aug 22, 202515.5015.5015.5015.5015.50-4.02%720
Aug 21, 202516.1016.2016.0016.1516.15-720
Aug 20, 202516.1016.1516.1016.1516.151.25%10
Aug 19, 202515.9515.9515.9515.9515.95-7
Aug 18, 202515.9515.9515.9515.9515.952.24%7
Aug 15, 202515.6015.6015.6015.6015.600.65%7
Aug 14, 202515.5015.5015.5015.5015.50-2.21%7