Fabege AB (publ) (FRA:WILC)
Germany · Delayed Price · Currency is EUR 7.21
-0.23 (-3.09%)
Last updated: Aug 1, 2025
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | -3.09% | - |
| Jul 31, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | -0.07% | - |
| Jul 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.13% | - |
| Jul 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | - | -1.13% | 368 |
| Jul 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | 0.47% | 368 |
| Jul 25, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | -0.60% | 368 |
| Jul 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -1.05% | - |
| Jul 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | - | 3.18% | 368 |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 0.68% | - |
| Jul 21, 2025 | 7.21 | 7.35 | 7.21 | 7.35 | - | 1.59% | 368 |
| Jul 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | 0.91% | 300 |
| Jul 17, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | 0.84% | 300 |
| Jul 16, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | - | -1.32% | 300 |
| Jul 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1.98% | 300 |
| Jul 14, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | - | -2.15% | 300 |
| Jul 11, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | -2.70% | 300 |
| Jul 10, 2025 | 7.20 | 7.42 | 7.20 | 7.42 | - | 4.88% | 300 |
| Jul 9, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | - | -0.63% | - |
| Jul 8, 2025 | 7.16 | 7.16 | 7.12 | 7.12 | - | -3.85% | 68 |
| Jul 7, 2025 | 7.41 | 7.47 | 7.40 | 7.40 | - | -0.94% | 2,019 |
| Jul 4, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | - | -0.20% | 83 |
| Jul 3, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | -2.09% | - |
| Jul 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.78% | - |
| Jul 1, 2025 | 7.52 | 7.71 | 7.52 | 7.71 | - | 0.65% | 83 |
| Jun 30, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | - | -0.20% | - |
| Jun 27, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | - | 1.46% | 342 |
| Jun 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | 0.53% | - |
| Jun 25, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | -1.51% | 342 |
| Jun 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | 3.67% | - |
| Jun 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | -1.73% | - |
| Jun 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | 0.13% | 342 |
| Jun 19, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | -0.40% | 342 |
| Jun 18, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | 1.97% | - |
| Jun 17, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | 2.86% | 342 |
| Jun 16, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | 0.63% | - |
| Jun 13, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | - | -2.47% | 342 |
| Jun 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -0.95% | 342 |
| Jun 11, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | -0.74% | 1,629 |
| Jun 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | - | 1.09% | - |
| Jun 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | 1,629 |
| Jun 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 0.41% | 1,629 |
| Jun 5, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | -0.41% | - |
| Jun 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -2.00% | - |
| Jun 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.13% | 1,629 |
| Jun 2, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | 1.69% | 1,629 |
| May 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | -0.47% | 1,629 |
| May 29, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | - | 1.02% | - |
| May 28, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | - | -0.61% | - |
| May 27, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | -0.67% | - |
| May 26, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | 1.64% | 1,629 |