Fabasoft AG (FRA:FAA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10 |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 10 |
| 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% | 300 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 300 |
| 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% | 532 |
| Oct 2, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -2.74% | 532 |
| 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% | 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 |