Fabasoft AG (FRA:FAA)
Germany · Delayed Price · Currency is EUR 15.85
+0.10 (0.63%)
Last updated: Dec 1, 2025, 9:00 AM CET
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 2.22% | 148 |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Nov 27, 2025 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | -0.32% | 30 |
| Nov 26, 2025 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | -0.32% | 100 |
| Nov 25, 2025 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | 1.29% | 200 |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Nov 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 20, 2025 | 15.65 | 16.00 | 15.65 | 15.90 | 15.90 | 2.91% | 665 |
| Nov 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.59% | - |
| Nov 18, 2025 | 15.55 | 15.85 | 15.55 | 15.70 | 15.70 | -2.18% | 221 |
| Nov 17, 2025 | 15.35 | 16.05 | 15.35 | 16.05 | 16.05 | 5.59% | 500 |
| Nov 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 12, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -1.96% | 500 |
| Nov 11, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 4.08% | 70 |
| Nov 10, 2025 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 6.91% | 534 |
| Nov 7, 2025 | 14.80 | 14.80 | 13.75 | 13.75 | 13.75 | -3.51% | 100 |
| Nov 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.73% | - |
| Nov 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Nov 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 3, 2025 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -1.99% | 350 |
| Oct 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.63% | - |
| Oct 30, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 3.90% | 330 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.84% | 115 |
| Oct 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Oct 27, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | 1.28% | - |
| Oct 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | - |
| Oct 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 22, 2025 | 15.55 | 15.90 | 15.55 | 15.90 | 15.90 | 0.63% | 100 |
| Oct 21, 2025 | 15.45 | 15.80 | 15.45 | 15.80 | 15.80 | 1.61% | 132 |
| Oct 20, 2025 | 15.80 | 15.80 | 15.55 | 15.55 | 15.55 | -0.96% | 1 |
| Oct 17, 2025 | 15.90 | 16.05 | 15.70 | 15.70 | 15.70 | -1.88% | 500 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 14, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.84% | 10 |
| Oct 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.93% | 325 |
| Oct 10, 2025 | 15.85 | 16.15 | 15.85 | 16.15 | 16.15 | - | 100 |
| Oct 9, 2025 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 0.62% | 220 |
| Oct 8, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 6, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 0.94% | 300 |
| Oct 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | - |
| Oct 2, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -2.74% | - |
| Oct 1, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | - |
| Sep 30, 2025 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | 1.23% | 532 |
| Sep 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.93% | - |
| Sep 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.89% | - |
| Sep 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% | - |
| Sep 24, 2025 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | -0.31% | 85 |
| Sep 23, 2025 | 15.45 | 16.00 | 15.40 | 16.00 | 16.00 | 3.23% | 695 |