Fabasoft AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	18.75	18.75	18.75	18.75	18.75	10.55%	650
Dec 31, 2025	16.96	16.96	16.96	16.96	16.96	0.06%	136
Nov 3, 2025	16.95	16.95	16.95	16.95	16.95	-6.87%	195
Oct 21, 2025	18.20	18.20	18.20	18.20	18.20	1.11%	160
Jun 4, 2025	18.00	18.00	18.00	18.00	18.00	0.06%	100
Apr 14, 2025	17.99	17.99	17.99	17.99	17.99	5.82%	133
Feb 14, 2025	17.00	17.00	17.00	17.00	17.00	-5.03%	150
Feb 13, 2025	17.90	17.90	17.90	17.90	17.90	14.67%	500
Dec 20, 2024	15.61	15.61	15.61	15.61	15.61	-15.62%	200
Nov 29, 2024	18.50	18.50	18.50	18.50	18.50	12.12%	2,336
Nov 27, 2024	16.50	16.50	16.50	16.50	16.50	-0.66%	139
Sep 26, 2024	16.61	16.61	16.61	16.61	16.61	1.22%	100
Sep 17, 2024	16.41	16.41	16.41	16.41	16.41	-5.96%	125
Jul 22, 2024	17.45	17.45	17.45	17.45	17.45	-25.17%	210
May 30, 2024	23.32	23.32	23.32	23.32	23.32	13.76%	155
May 17, 2024	20.50	20.50	20.50	20.50	20.50	1.74%	195
Apr 16, 2024	20.15	20.15	20.15	20.15	20.15	-2.89%	128
Mar 20, 2024	20.75	20.75	20.75	20.75	20.75	0.97%	133
Dec 21, 2023	20.55	20.55	20.55	20.55	20.55	8.56%	100
Dec 12, 2023	18.93	18.93	18.93	18.93	18.93	0.58%	111
Dec 11, 2023	18.82	18.82	18.82	18.82	18.82	3.58%	133
Oct 2, 2023	18.17	18.17	18.17	18.17	18.17	8.09%	500
Aug 3, 2023	16.81	16.81	16.81	16.81	16.81	-15.53%	130
Jul 18, 2023	19.90	19.90	19.90	19.90	19.90	16.31%	175
May 25, 2023	17.11	17.11	17.11	17.11	17.11	-2.12%	379
May 23, 2023	17.48	17.48	17.48	17.48	17.48	1.39%	100
May 4, 2023	17.24	17.24	17.24	17.24	17.24	-24.72%	110
Feb 17, 2023	22.90	22.90	22.90	22.90	22.90	5.77%	250
Feb 8, 2023	21.65	21.65	21.65	21.65	21.65	-8.88%	390
Jan 18, 2023	23.76	23.76	23.76	23.76	23.76	-	100
Jan 10, 2023	23.76	23.76	23.76	23.76	23.76	9.49%	100
Dec 30, 2022	21.70	21.70	21.70	21.70	21.70	53.68%	173
Oct 14, 2022	14.12	14.12	14.12	14.12	14.12	-50.11%	100
Mar 1, 2022	28.30	28.30	28.30	28.30	28.30	-21.17%	100
Feb 23, 2022	35.90	35.90	35.90	35.90	35.90	-0.14%	148
Jan 10, 2022	35.95	35.95	35.95	35.95	35.95	-4.13%	439
Jan 7, 2022	37.50	37.50	37.50	37.50	37.50	-25.74%	515
Jun 11, 2021	50.50	50.50	50.50	50.50	50.50	-4.54%	969
May 5, 2021	52.90	52.90	52.90	52.90	52.90	-2.04%	666
Apr 23, 2021	54.00	54.00	54.00	54.00	54.00	-4.42%	100
Jan 12, 2021	56.50	56.50	56.50	56.50	56.50	-1.86%	350
Jan 11, 2021	57.57	57.57	57.57	57.57	57.57	-1.64%	145
Jan 7, 2021	58.53	58.53	58.53	58.53	58.53	1.79%	423
Dec 29, 2020	57.50	57.50	57.50	57.50	57.50	-0.86%	666
Dec 28, 2020	58.00	58.00	58.00	58.00	58.00	1.13%	152
Dec 22, 2020	57.35	57.35	57.35	57.35	57.35	2.41%	150
Dec 18, 2020	56.19	56.19	56.00	56.00	56.00	5.56%	337
Dec 11, 2020	53.05	53.05	53.05	53.05	53.05	-1.76%	127
Dec 9, 2020	54.00	54.00	54.00	54.00	54.00	22.03%	100