Fabege AB (publ) (FRA:WILC)
Germany · Delayed Price · Currency is EUR 7.44
+0.02 (0.34%)
At close: Nov 28, 2025
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.20% | - |
| Nov 28, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.34% | - |
| Nov 27, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.09% | - |
| Nov 26, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% | - |
| Nov 25, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | - |
| Nov 24, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.33% | - |
| Nov 21, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.44% | - |
| Nov 20, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.21% | - |
| Nov 19, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.68% | - |
| Nov 18, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.34% | - |
| Nov 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.01% | - |
| Nov 14, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.07% | - |
| Nov 13, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.54% | - |
| Nov 12, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.82% | - |
| Nov 11, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -3.17% | - |
| Nov 10, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.02% | - |
| Nov 7, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.75% | - |
| Nov 6, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.34% | - |
| Nov 5, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.73% | - |
| Nov 4, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.57% | - |
| Nov 3, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.07% | - |
| Oct 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Oct 30, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.45% | - |
| Oct 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.35% | - |
| Oct 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.89% | - |
| Oct 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Oct 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.95% | - |
| Oct 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.31% | - |
| Oct 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.62% | - |
| Oct 21, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.14% | - |
| Oct 20, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Oct 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | - |
| Oct 16, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.62% | - |
| Oct 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.89% | - |
| Oct 14, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2.14% | - |
| Oct 13, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.96% | - |
| Oct 10, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% | - |
| Oct 9, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.87 | -0.86% | - |
| Oct 8, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.93 | -0.50% | - |
| Oct 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | 0.21% | - |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 0.87% | - |
| Oct 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.89 | -2.60% | - |
| Oct 2, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.07 | 0.35% | - |
| Oct 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | 0.92% | - |
| Sep 30, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.98 | -2.09% | - |
| Sep 29, 2025 | 7.01 | 7.18 | 7.01 | 7.18 | 7.13 | 4.06% | 47 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | -0.93% | - |
| Sep 25, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.92 | -1.14% | - |
| Sep 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 1.00% | - |
| Sep 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.93 | -1.69% | - |