Fabege AB (publ) (FRA:WILC)
Germany · Delayed Price · Currency is EUR 7.55
+0.05 (0.67%)
Last updated: Feb 20, 2026, 8:02 AM CET
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.45% | - |
| Feb 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.60% | - |
| Feb 17, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.84% | - |
| Feb 16, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.49% | - |
| Feb 13, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.02% | - |
| Feb 12, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.45% | - |
| Feb 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.06% | - |
| Feb 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.41% | - |
| Feb 9, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% | - |
| Feb 6, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.06% | - |
| Feb 5, 2026 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 1.49% | 2,000 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.58% | - |
| Feb 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.78% | - |
| Feb 2, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.85% | - |
| Jan 30, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.82% | - |
| Jan 29, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.67% | - |
| Jan 28, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.53% | - |
| Jan 27, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.33% | - |
| Jan 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.33% | - |
| Jan 23, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.63% | - |
| Jan 22, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.07% | - |
| Jan 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.00% | - |
| Jan 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.83% | - |
| Jan 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.74% | - |
| Jan 16, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.01% | - |
| Jan 15, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.77% | - |
| Jan 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.13% | - |
| Jan 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.65% | - |
| Jan 12, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.66% | - |
| Jan 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.33% | - |
| Jan 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 3.94% | - |
| Jan 7, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | -0.20% | - |
| Jan 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | -0.20% | - |
| Jan 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.35 | -1.66% | - |
| Jan 2, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | 0.13% | - |
| Dec 30, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.46 | 1.01% | - |
| Dec 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.38 | 1.02% | - |
| Dec 23, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.31 | -2.84% | - |
| Dec 22, 2025 | 7.46 | 7.57 | 7.46 | 7.57 | 7.52 | 2.37% | 50 |
| Dec 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 0.20% | - |
| Dec 18, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | 2.15% | - |
| Dec 17, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.18 | 0.07% | - |
| Dec 16, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.18 | -0.48% | - |
| Dec 15, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.21 | 0.97% | - |
| Dec 12, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.14 | -2.11% | - |
| Dec 11, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | 0.62% | - |
| Dec 10, 2025 | 7.26 | 7.30 | 7.26 | 7.30 | 7.25 | 0.48% | 233 |
| Dec 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.22 | -2.09% | - |
| Dec 8, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.37 | 0.27% | - |