Fabasoft AG (FRA:FAA)
Germany · Delayed Price · Currency is EUR 13.40
+0.10 (0.75%)
At close: Jul 17, 2026
FRA:FAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jul 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.12% | - |
| Jul 15, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.13% | - |
| Jul 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.14% | - |
| Jul 13, 2026 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | -2.59% | 200 |
| Jul 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 0.36% | - |
| Jul 9, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.45 | -1.06% | - |
| Jul 8, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.60 | -2.76% | 500 |
| Jul 7, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 13.98 | 7.41% | 550 |
| Jul 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.02 | -1.10% | - |
| Jul 3, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.16 | -0.36% | - |
| Jul 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.21 | - | - |
| Jul 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.21 | - | - |
| Jun 30, 2026 | 13.45 | 13.70 | 13.45 | 13.70 | 13.21 | -0.36% | 200 |
| Jun 29, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.26 | -1.43% | - |
| Jun 26, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.45 | 1.45% | 350 |
| Jun 25, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.26 | -1.79% | - |
| Jun 24, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 13.50 | - | 44 |
| Jun 23, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 13.50 | 2.56% | 6 |
| Jun 22, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.16 | 0.37% | - |
| Jun 19, 2026 | 13.75 | 13.75 | 13.60 | 13.60 | 13.11 | -2.51% | 600 |
| Jun 18, 2026 | 13.85 | 14.00 | 13.85 | 13.95 | 13.45 | -0.36% | 157 |
| Jun 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | -1.41% | 200 |
| Jun 16, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 13.69 | 2.53% | 271 |
| Jun 15, 2026 | 13.15 | 13.85 | 13.15 | 13.85 | 13.36 | 5.73% | 1,060 |
| Jun 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.63 | -0.76% | - |
| Jun 11, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 12.73 | 1.93% | 105 |
| Jun 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.49 | -3.00% | - |
| Jun 9, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 12.87 | -1.84% | - |
| Jun 8, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.11 | 1.12% | 3 |
| Jun 5, 2026 | 12.40 | 13.45 | 12.40 | 13.45 | 12.97 | 17.98% | 208 |
| Jun 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.99 | -2.56% | - |
| Jun 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.28 | -2.90% | - |
| Jun 2, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.62 | -1.23% | - |
| Jun 1, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 11.76 | 3.83% | 300 |
| May 29, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.33 | - | - |
| May 28, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.33 | -0.42% | - |
| May 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.38 | -0.42% | - |
| May 26, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.43 | -1.25% | - |
| May 25, 2026 | 11.25 | 12.15 | 11.25 | 12.00 | 11.57 | 4.35% | 348 |
| May 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.09 | 0.44% | - |
| May 21, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.04 | -4.18% | - |
| May 20, 2026 | 11.80 | 11.95 | 11.80 | 11.95 | 11.52 | -2.45% | 20 |
| May 19, 2026 | 11.50 | 12.25 | 11.50 | 12.25 | 11.81 | 6.99% | 500 |
| May 18, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.04 | -0.87% | - |
| May 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.14 | -3.75% | - |
| May 14, 2026 | 10.85 | 12.00 | 10.85 | 12.00 | 11.57 | 9.09% | 825 |
| May 13, 2026 | 11.55 | 11.55 | 11.00 | 11.00 | 10.61 | -2.22% | 530 |
| May 12, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.85 | 0.45% | - |
| May 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.80 | 0.45% | - |