Fabasoft AG (VIE:FAA)
Austria · Delayed Price · Currency is EUR 16.05
-0.10 (-0.62%)
At close: Oct 8, 2026
VIE:FAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16.05 | 16.10 | 16.05 | 16.05 | 16.05 | -0.62% | - |
| Oct 7, 2026 | 16.20 | 16.25 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Oct 6, 2026 | 16.15 | 16.65 | 16.15 | 16.25 | 16.25 | 3.17% | 300 |
| Oct 5, 2026 | 16.10 | 16.10 | 15.75 | 15.75 | 15.75 | -2.17% | - |
| Oct 2, 2026 | 16.00 | 16.20 | 15.95 | 16.10 | 16.10 | 0.31% | - |
| Oct 1, 2026 | 15.95 | 16.10 | 15.70 | 16.05 | 16.05 | -0.62% | 250 |
| Sep 30, 2026 | 16.50 | 16.50 | 16.15 | 16.15 | 16.15 | -0.31% | - |
| Sep 29, 2026 | 16.25 | 16.35 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 28, 2026 | 16.50 | 16.55 | 16.20 | 16.20 | 16.20 | -3.86% | - |
| Sep 25, 2026 | 16.35 | 16.85 | 16.35 | 16.85 | 16.85 | 4.01% | - |
| Sep 24, 2026 | 16.40 | 16.45 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Sep 23, 2026 | 16.15 | 16.20 | 16.10 | 16.10 | 16.10 | -4.45% | - |
| Sep 22, 2026 | 16.20 | 16.85 | 16.20 | 16.85 | 16.85 | - | - |
| Sep 21, 2026 | 16.10 | 16.85 | 15.95 | 16.85 | 16.85 | 5.31% | - |
| Sep 18, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -5.04% | - |
| Sep 17, 2026 | 16.20 | 16.85 | 16.10 | 16.85 | 16.85 | 4.98% | - |
| Sep 16, 2026 | 15.80 | 16.05 | 15.75 | 16.05 | 16.05 | 1.26% | - |
| Sep 15, 2026 | 15.95 | 15.95 | 15.70 | 15.85 | 15.85 | 0.32% | 60 |
| Sep 14, 2026 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | -1.56% | 149 |
| Sep 11, 2026 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | 1.26% | - |
| Sep 10, 2026 | 16.25 | 16.35 | 15.85 | 15.85 | 15.85 | 0.32% | 1,100 |
| Sep 9, 2026 | 15.80 | 15.80 | 15.75 | 15.80 | 15.80 | 1.28% | - |
| Sep 8, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.58% | - |
| Sep 7, 2026 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | -0.31% | - |
| Sep 4, 2026 | 16.65 | 16.65 | 15.85 | 15.90 | 15.90 | -2.75% | - |
| Sep 3, 2026 | 16.70 | 16.70 | 16.35 | 16.35 | 16.35 | -0.61% | - |
| Sep 2, 2026 | 16.90 | 17.40 | 16.00 | 16.45 | 16.45 | -2.66% | 600 |
| Sep 1, 2026 | 16.55 | 16.90 | 16.55 | 16.90 | 16.90 | 1.20% | - |
| Aug 31, 2026 | 17.40 | 17.40 | 16.60 | 16.70 | 16.70 | -2.62% | - |
| Aug 28, 2026 | 17.00 | 17.25 | 17.00 | 17.15 | 17.15 | 2.08% | - |
| Aug 27, 2026 | 16.65 | 16.85 | 16.65 | 16.80 | 16.80 | -0.30% | 357 |
| Aug 26, 2026 | 16.70 | 16.85 | 16.60 | 16.85 | 16.85 | - | - |
| Aug 25, 2026 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | 2.12% | - |
| Aug 24, 2026 | 16.35 | 16.70 | 16.35 | 16.50 | 16.50 | 4.10% | - |
| Aug 21, 2026 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | 0.32% | - |
| Aug 20, 2026 | 15.95 | 16.05 | 15.80 | 15.80 | 15.80 | 0.32% | 60 |
| Aug 19, 2026 | 15.50 | 16.05 | 15.45 | 15.75 | 15.75 | 3.96% | 1,764 |
| Aug 18, 2026 | 15.45 | 15.80 | 15.00 | 15.15 | 15.15 | -1.94% | 100 |
| Aug 17, 2026 | 15.35 | 15.50 | 15.35 | 15.45 | 15.45 | -0.96% | - |
| Aug 14, 2026 | 15.30 | 15.85 | 15.30 | 15.60 | 15.60 | 5.05% | 300 |
| Aug 13, 2026 | 15.45 | 15.45 | 14.85 | 14.85 | 14.85 | 7.61% | - |
| Aug 12, 2026 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | -0.72% | - |
| Aug 11, 2026 | 13.85 | 13.90 | 13.80 | 13.90 | 13.90 | -0.36% | - |
| Aug 10, 2026 | 14.10 | 14.10 | 13.60 | 13.95 | 13.95 | - | 425 |
| Aug 7, 2026 | 13.80 | 14.15 | 13.80 | 13.95 | 13.95 | 1.09% | 75 |
| Aug 6, 2026 | 13.75 | 14.00 | 13.65 | 13.80 | 13.80 | -1.78% | - |
| Aug 5, 2026 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 1.08% | - |
| Aug 4, 2026 | 13.95 | 14.20 | 13.90 | 13.90 | 13.90 | 0.36% | - |
| Aug 3, 2026 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | 3.75% | - |
| Jul 31, 2026 | 13.55 | 13.55 | 13.35 | 13.35 | 13.35 | -1.48% | - |