Fabasoft AG (LON:0IWU)
London · Delayed Price · Currency is GBP · Price in EUR 15.65
-0.25 (-1.57%)
Jan 28, 2026, 2:17 PM GMT
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | - | -1.57% | 130 |
| Jan 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.60% | 1 |
| Jan 26, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.57% | 12 |
| Jan 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.55% | 6 |
| Jan 21, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.57% | 5 |
| Jan 20, 2026 | 16.25 | 16.25 | 15.90 | 15.90 | 15.90 | -3.05% | 289 |
| Jan 19, 2026 | 16.55 | 16.55 | 16.40 | 16.40 | 16.40 | -2.09% | 8 |
| Jan 16, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.82% | 10 |
| Jan 13, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.50% | 400 |
| Jan 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 20 |
| Jan 9, 2026 | 16.80 | 16.95 | 16.70 | 16.70 | 16.70 | - | 250 |
| Jan 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.77% | 4 |
| Jan 7, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 1,400 |
| Jan 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 374 |
| Jan 2, 2026 | 16.20 | 16.30 | 16.05 | 16.05 | 16.05 | 1.26% | 365 |
| Dec 30, 2025 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | -0.31% | 19 |
| Dec 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% | 1 |
| Dec 22, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | - | 150 |
| Dec 19, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | -0.31% | 185 |
| Dec 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 49 |
| Dec 17, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | 357 |
| Dec 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 883 |
| 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 |