Fabasoft AG (LON:0IWU)
London · Delayed Price · Currency is GBP · Price in EUR 16.00
0.00 (0.00%)
Dec 15, 2025, 12:32 PM BST
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 100 |
| Dec 11, 2025 | 16.25 | 16.35 | 15.95 | 15.95 | 15.95 | 0.31% | 1,043 |
| Dec 10, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | 165 |
| Dec 9, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | - | 367 |
| Dec 5, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 1,879 |
| Dec 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | 35 |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 201 |
| Nov 25, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -1.27% | 782 |
| Nov 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% | 40 |
| Nov 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.64% | 12 |
| Nov 19, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.97% | 100 |
| Nov 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | 100 |
| Nov 17, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 1.61% | 20 |
| Nov 14, 2025 | 15.55 | 15.55 | 15.20 | 15.55 | 15.55 | 0.32% | 47 |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.08% | - |
| Nov 11, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.72% | 100 |
| Nov 10, 2025 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 1.75% | 165 |
| Nov 7, 2025 | 14.15 | 14.25 | 14.15 | 14.25 | 14.25 | - | 238 |
| Nov 6, 2025 | 14.31 | 14.31 | 14.25 | 14.25 | 14.25 | -1.37% | 8,192 |
| Nov 5, 2025 | 14.40 | 14.45 | 14.33 | 14.45 | 14.45 | -2.38% | 2,713 |
| Nov 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 30 |
| Nov 3, 2025 | 15.02 | 15.02 | 14.81 | 14.90 | 14.90 | -1.65% | 2,590 |
| Oct 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% | 4 |
| 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 |