Fabasoft AG (LON:0IWU)
London · Delayed Price · Currency is GBP · Price in EUR 16.30
+0.25 (1.56%)
Sep 24, 2026, 10:50 AM GMT
LON:0IWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16.50 | 16.50 | 16.25 | 16.30 | 16.30 | 1.56% | 203 |
| Sep 23, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.93% | 1 |
| Sep 22, 2026 | 16.00 | 16.50 | 16.00 | 16.20 | 16.20 | -2.70% | 12 |
| Sep 21, 2026 | 15.90 | 16.65 | 15.90 | 16.65 | 16.65 | 4.39% | 1,199 |
| Sep 18, 2026 | 16.50 | 16.50 | 15.95 | 15.95 | 15.95 | 0.95% | 75 |
| Sep 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 950 |
| Sep 15, 2026 | 15.60 | 15.85 | 15.50 | 15.80 | 15.80 | 0.32% | 123 |
| Sep 14, 2026 | 16.25 | 16.25 | 15.75 | 15.75 | 15.75 | -1.87% | 227 |
| Sep 10, 2026 | 15.85 | 16.05 | 15.85 | 16.05 | 16.05 | 1.26% | 402 |
| Sep 9, 2026 | 15.75 | 15.85 | 15.75 | 15.85 | 15.85 | 0.32% | 169 |
| Sep 8, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | -3.07% | 25 |
| Sep 7, 2026 | 15.90 | 16.30 | 15.80 | 16.30 | 16.30 | -2.98% | - |
| Sep 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Sep 3, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 1.86% | 62 |
| Sep 2, 2026 | 15.95 | 16.10 | 15.60 | 16.10 | 16.10 | -5.57% | 167 |
| Sep 1, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| Aug 31, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.73% | 181 |
| Aug 28, 2026 | 17.80 | 17.80 | 17.05 | 17.35 | 17.35 | 2.66% | 1,933 |
| Aug 27, 2026 | 16.60 | 17.00 | 16.60 | 16.90 | 16.90 | 0.45% | 272 |
| Aug 26, 2026 | 16.60 | 16.83 | 16.55 | 16.83 | 16.83 | 1.97% | 68 |
| Aug 25, 2026 | 16.70 | 16.90 | 16.50 | 16.50 | 16.50 | -1.20% | 16 |
| Aug 24, 2026 | 16.30 | 16.75 | 16.30 | 16.70 | 16.70 | 5.36% | 157 |
| Aug 21, 2026 | 15.75 | 16.10 | 15.55 | 15.85 | 15.85 | -0.31% | 12 |
| Aug 20, 2026 | 15.90 | 15.90 | 15.75 | 15.90 | 15.90 | 0.32% | 1,359 |
| Aug 19, 2026 | 15.80 | 15.95 | 15.80 | 15.85 | 15.85 | 3.93% | 21 |
| Aug 18, 2026 | 15.50 | 15.70 | 15.25 | 15.25 | 15.25 | -1.93% | 346 |
| Aug 17, 2026 | 15.55 | 15.55 | 14.90 | 15.55 | 15.55 | -2.81% | 234 |
| Aug 14, 2026 | 15.45 | 16.00 | 15.25 | 16.00 | 16.00 | 6.31% | 30 |
| Aug 13, 2026 | 14.90 | 15.50 | 14.90 | 15.05 | 15.05 | 10.26% | 4,186 |
| Aug 12, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | 4 |
| Aug 11, 2026 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -2.84% | 30 |
| Aug 10, 2026 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | 2.55% | 2 |
| Aug 7, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% | - |
| Aug 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 1 |
| Aug 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.47% | - |
| Aug 4, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 4.04% | - |
| Aug 3, 2026 | 13.45 | 13.65 | 13.45 | 13.60 | 13.60 | 0.37% | 252 |
| Jul 27, 2026 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 1.88% | 1 |
| Jul 23, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - | 4 |
| Jul 22, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -1.48% | 24 |
| Jul 20, 2026 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | -0.37% | 11 |
| Jul 16, 2026 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | - | 2 |
| Jul 13, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.12% | 62 |
| Jul 8, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.40 | -4.47% | 175 |
| Jul 7, 2026 | 14.30 | 14.60 | 14.30 | 14.55 | 14.03 | 2.46% | 2 |
| Jul 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.69 | 5.19% | - |
| Jun 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.01 | -1.10% | - |
| Jun 29, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.16 | -2.67% | 92 |
| Jun 24, 2026 | 14.00 | 14.03 | 14.00 | 14.03 | 13.52 | 1.26% | 2,293 |
| Jun 22, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.35 | 1.84% | 19 |