Fabasoft AG (LON:0IWU)
London · Delayed Price · Currency is GBP · Price in EUR 15.70
0.00 (0.00%)
At close: Sep 15, 2025
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 15 |
| Jul 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.81% | 100 |
| Jul 29, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.78% | 20 |
| Jul 28, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% | 1 |
| Jul 25, 2025 | 16.85 | 16.85 | 16.70 | 16.80 | 16.80 | 1.20% | 44 |
| Jul 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 30 |
| Jul 23, 2025 | 16.85 | 16.85 | 16.55 | 16.70 | 16.70 | -0.30% | 34 |
| Jul 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | 50 |
| Jul 21, 2025 | 17.00 | 17.40 | 17.00 | 17.00 | 17.00 | -2.02% | 256 |
| Jul 18, 2025 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | 0.87% | 204 |
| Jul 17, 2025 | 17.20 | 17.20 | 16.95 | 17.20 | 17.20 | 1.78% | 161 |
| Jul 15, 2025 | 17.15 | 17.15 | 16.90 | 16.90 | 16.90 | 0.30% | 65 |
| Jul 14, 2025 | 16.90 | 16.90 | 16.75 | 16.85 | 16.85 | 1.20% | 80 |
| Jul 11, 2025 | 16.85 | 16.85 | 16.65 | 16.65 | 16.55 | -2.35% | 178 |
| Jul 10, 2025 | 16.70 | 17.15 | 16.70 | 17.05 | 16.95 | 2.40% | 79 |
| Jul 9, 2025 | 16.85 | 16.85 | 16.65 | 16.65 | 16.55 | -0.30% | 30 |
| Jul 8, 2025 | 16.25 | 16.70 | 16.25 | 16.70 | 16.60 | 5.03% | 104 |
| Jul 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 0.63% | 30 |
| Jul 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | -2.47% | 4 |
| Jul 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | 2.21% | - |
| Jul 1, 2025 | 15.80 | 15.85 | 15.80 | 15.85 | 15.76 | - | 1 |
| Jun 30, 2025 | 16.05 | 16.25 | 15.80 | 15.85 | 15.76 | -2.76% | 183 |
| Jun 26, 2025 | 16.35 | 16.35 | 16.30 | 16.30 | 16.20 | 2.52% | 5,085 |
| Jun 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 2.91% | 6 |
| Jun 20, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.36 | -1.28% | 90 |
| Jun 19, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.56 | -0.63% | 204 |
| Jun 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.66 | -3.96% | 260 |
| Jun 16, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.30 | 0.61% | 47 |