Fabasoft AG (FRA:FAA)
Germany · Delayed Price · Currency is EUR 16.75
+0.35 (2.13%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:FAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 15.10 | 15.75 | 15.10 | 15.75 | 15.75 | 8.25% | 590 |
| Aug 13, 2026 | 14.60 | 14.80 | 14.55 | 14.55 | 14.55 | 5.82% | 1,450 |
| Aug 12, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 57 |
| Aug 11, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | - |
| Aug 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Aug 7, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.19% | 385 |
| Aug 6, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 0.37% | 200 |
| Aug 5, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | - |
| Aug 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.58% | - |
| Aug 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 31, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.32% | - |
| Jul 30, 2026 | 13.15 | 13.55 | 13.15 | 13.55 | 13.55 | 2.26% | 13 |
| Jul 29, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | - |
| Jul 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Jul 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | 20 |
| Jul 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.16% | - |
| Jul 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.17% | - |
| Jul 21, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -5.19% | 70 |
| Jul 20, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 0.75% | 51 |
| 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 |