Fabasoft AG (LON:0IWU)
London · Delayed Price · Currency is GBP · Price in EUR 15.05
-0.30 (-1.95%)
At close: Oct 30, 2025
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.95% | 15 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | -2.54% | 8 |
| Oct 28, 2025 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | -0.32% | 10 |
| Oct 27, 2025 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | 0.32% | 35 |
| Oct 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 4 |
| Oct 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.32% | 20 |
| Oct 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.17% | 1 |
| Oct 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 3.53% | - |
| Oct 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 16, 2025 | 16.15 | 16.15 | 15.80 | 15.80 | 15.80 | -2.17% | 456 |
| Oct 14, 2025 | 16.30 | 16.30 | 16.15 | 16.15 | 16.15 | 1.57% | 21 |
| Oct 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | 100 |
| Oct 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | 3 |
| Oct 7, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% | 1 |
| Oct 6, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 12 |
| Oct 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.13% | 12 |
| Oct 2, 2025 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | -0.30% | 14 |
| Oct 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| Sep 30, 2025 | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | - | 4 |
| Sep 29, 2025 | 16.50 | 16.65 | 16.40 | 16.55 | 16.55 | 0.30% | 14 |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.17% | 1 |
| Sep 25, 2025 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 0.94% | 106 |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Sep 23, 2025 | 15.48 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | 50 |
| Sep 22, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.97% | 1 |
| Sep 19, 2025 | 15.95 | 15.95 | 15.45 | 15.45 | 15.45 | -3.01% | 34 |
| Sep 18, 2025 | 15.90 | 15.93 | 15.80 | 15.93 | 15.93 | 0.82% | 107 |
| Sep 17, 2025 | 15.88 | 15.88 | 15.65 | 15.80 | 15.80 | 0.32% | 88 |
| Sep 16, 2025 | 15.78 | 15.78 | 15.65 | 15.75 | 15.75 | 0.32% | 217 |
| Sep 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 9 |
| Sep 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 216 |
| Sep 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% | 3 |
| Sep 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | - |
| Sep 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 1 |
| Sep 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 5 |
| Aug 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.56% | - |
| Aug 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.93% | 42 |
| Aug 27, 2025 | 16.05 | 16.20 | 16.05 | 16.20 | 16.20 | 2.21% | 51 |
| Aug 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% | 1 |
| Aug 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.85% | 374 |
| Aug 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% | 16 |
| Aug 19, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 59 |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.89% | 22 |
| Aug 14, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.89% | 42 |
| Aug 13, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.25% | 21 |
| Aug 12, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% | 24 |
| Aug 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.24% | 160 |
| Aug 8, 2025 | 16.00 | 16.05 | 15.60 | 15.60 | 15.60 | -4.00% | 686 |
| Aug 4, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 5 |