Fabege AB (publ) (FRA:WILC)
Germany · Delayed Price · Currency is EUR 6.90
-0.06 (-0.93%)
At close: Sep 26, 2025
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.01 | 7.18 | 7.01 | 7.18 | 7.18 | 4.06% | 47 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.93% | 250 |
| Sep 25, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.14% | 250 |
| Sep 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.00% | 250 |
| Sep 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.69% | 250 |
| Sep 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.35% | 250 |
| Sep 19, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.79% | 250 |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.97% | 250 |
| Sep 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.78% | 250 |
| Sep 16, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.51% | 250 |
| Sep 15, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.18% | 250 |
| Sep 12, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.84% | 250 |
| Sep 11, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.71% | 250 |
| Sep 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 250 |
| Sep 9, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.56% | 250 |
| Sep 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.37% | 250 |
| Sep 5, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.71% | 250 |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.06% | 250 |
| Sep 3, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -3.08% | 250 |
| Sep 2, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.40% | 250 |
| Sep 1, 2025 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 0.40% | 250 |
| Aug 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.29% | 368 |
| Aug 28, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.33% | 368 |
| Aug 27, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.33% | 368 |
| Aug 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.98% | 368 |
| Aug 25, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.67% | 368 |
| Aug 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.33% | 368 |
| Aug 21, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.80% | 368 |
| Aug 20, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.98% | 368 |
| Aug 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.88% | 368 |
| Aug 18, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.47% | 368 |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.15% | 368 |
| Aug 14, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.47% | 368 |
| Aug 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.06% | 368 |
| Aug 12, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.33% | 368 |
| Aug 11, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.20% | 368 |
| Aug 8, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.76% | 368 |
| Aug 7, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.67% | 368 |
| Aug 6, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.87% | 368 |
| Aug 5, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.90% | 368 |
| Aug 4, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.15% | 368 |
| Aug 1, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.09% | 368 |
| Jul 31, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.07% | 368 |
| Jul 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.13% | 368 |
| Jul 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.13% | 368 |
| Jul 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.47% | 368 |
| Jul 25, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.60% | 368 |
| Jul 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.05% | 368 |
| Jul 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3.18% | 368 |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 368 |