Fabasoft AG (FRA:FAA)
Germany · Delayed Price · Currency is EUR 15.85
-0.50 (-3.06%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:FAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -3.06% | 260 |
| Oct 22, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.51% | - |
| Oct 21, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.62% | - |
| Oct 20, 2026 | 15.90 | 16.05 | 15.90 | 16.05 | 16.05 | 0.31% | - |
| Oct 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.93% | - |
| Oct 16, 2026 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 1.57% | 260 |
| Oct 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.93% | - |
| Oct 14, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| Oct 13, 2026 | 15.65 | 16.00 | 15.65 | 16.00 | 16.00 | -0.62% | 100 |
| Oct 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Oct 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.59% | - |
| Oct 8, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% | - |
| Oct 7, 2026 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | -0.63% | - |
| Oct 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.63% | - |
| Oct 5, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% | - |
| Oct 2, 2026 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | - | - |
| Oct 1, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -3.64% | - |
| Sep 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.10% | - |
| Sep 29, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Sep 28, 2026 | 16.30 | 16.30 | 15.85 | 15.85 | 15.85 | -2.76% | - |
| Sep 25, 2026 | 15.85 | 16.30 | 15.85 | 16.30 | 16.30 | -1.21% | - |
| Sep 24, 2026 | 16.05 | 16.50 | 16.05 | 16.50 | 16.50 | 4.10% | 70 |
| Sep 23, 2026 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | -0.63% | - |
| Sep 22, 2026 | 16.10 | 16.10 | 15.95 | 15.95 | 15.95 | -3.04% | - |
| Sep 21, 2026 | 15.85 | 16.45 | 15.85 | 16.45 | 16.45 | 2.81% | 260 |
| Sep 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% | - |
| Sep 17, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.26% | - |
| Sep 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Sep 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Sep 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Sep 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | - |
| Sep 10, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.96% | - |
| Sep 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Sep 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Sep 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Sep 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Sep 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Sep 2, 2026 | 16.75 | 16.75 | 16.00 | 16.00 | 16.00 | -3.32% | 200 |
| Sep 1, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.93% | - |
| Aug 31, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| Aug 28, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.79% | - |
| Aug 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2.13% | 200 |
| Aug 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | - |
| Aug 25, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.92% | - |
| Aug 24, 2026 | 15.55 | 16.30 | 15.55 | 16.30 | 16.30 | 4.82% | 305 |
| Aug 21, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | - |
| Aug 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.70% | - |
| Aug 19, 2026 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | -3.87% | 75 |
| Aug 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 17, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | -1.59% | 100 |