Fabasoft AG (ETR:FAA)
Germany
· Delayed Price · Currency is EUR 11.95
-0.10 (-0.83%)
At close: Mar 5, 2026
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.05 | 12.35 | 12.00 | 12.30 | - | 2.07% | 9,238 |
| Mar 4, 2026 | 11.90 | 12.05 | 11.70 | 12.05 | 12.05 | 1.26% | 4,515 |
| Mar 3, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | -0.42% | 11,360 |
| Mar 2, 2026 | 12.30 | 12.30 | 11.85 | 11.95 | 11.95 | -2.05% | 12,860 |
| Feb 27, 2026 | 12.15 | 12.30 | 12.15 | 12.20 | 12.20 | 1.24% | 4,091 |
| Feb 26, 2026 | 12.00 | 12.20 | 11.90 | 12.05 | 12.05 | 1.26% | 9,352 |
| Feb 25, 2026 | 11.80 | 12.00 | 11.65 | 11.90 | 11.90 | 0.42% | 14,951 |
| Feb 24, 2026 | 11.90 | 11.95 | 11.55 | 11.85 | 11.85 | -2.07% | 27,890 |
| Feb 23, 2026 | 12.75 | 12.75 | 11.90 | 12.10 | 12.10 | -2.42% | 26,084 |
| Feb 20, 2026 | 12.60 | 12.80 | 12.25 | 12.40 | 12.40 | -0.80% | 18,222 |
| Feb 19, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 3.31% | 11,285 |
| Feb 18, 2026 | 12.75 | 12.85 | 11.90 | 12.10 | 12.10 | -6.20% | 35,957 |
| Feb 17, 2026 | 13.25 | 13.25 | 12.75 | 12.90 | 12.90 | -1.90% | 8,614 |
| Feb 16, 2026 | 13.15 | 13.15 | 12.60 | 13.15 | 13.15 | 2.73% | 17,056 |
| Feb 13, 2026 | 13.85 | 13.90 | 12.35 | 12.80 | 12.80 | -7.25% | 33,485 |
| Feb 12, 2026 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -2.82% | 16,079 |
| Feb 11, 2026 | 14.15 | 14.30 | 13.75 | 14.20 | 14.20 | 1.07% | 16,831 |
| Feb 10, 2026 | 13.95 | 14.10 | 13.80 | 14.05 | 14.05 | 0.36% | 15,401 |
| Feb 9, 2026 | 14.15 | 14.30 | 13.75 | 14.00 | 14.00 | -1.41% | 11,275 |
| Feb 6, 2026 | 14.30 | 14.30 | 13.90 | 14.20 | 14.20 | -1.05% | 6,944 |
| Feb 5, 2026 | 14.75 | 14.85 | 14.05 | 14.35 | 14.35 | -3.69% | 14,422 |
| Feb 4, 2026 | 15.10 | 15.15 | 14.55 | 14.90 | 14.90 | -1.97% | 5,908 |
| Feb 3, 2026 | 15.35 | 15.45 | 14.95 | 15.20 | 15.20 | -1.94% | 6,713 |
| Feb 2, 2026 | 15.45 | 15.55 | 15.20 | 15.50 | 15.50 | 0.65% | 2,774 |
| Jan 30, 2026 | 15.45 | 15.45 | 15.00 | 15.40 | 15.40 | -1.91% | 11,030 |
| Jan 29, 2026 | 15.90 | 16.10 | 14.75 | 15.70 | 15.70 | -1.57% | 18,322 |
| Jan 28, 2026 | 15.85 | 16.20 | 15.60 | 15.95 | 15.95 | - | 7,089 |
| Jan 27, 2026 | 15.75 | 15.95 | 15.55 | 15.95 | 15.95 | 1.59% | 20,854 |
| Jan 26, 2026 | 15.85 | 16.00 | 15.30 | 15.70 | 15.70 | -1.88% | 46,793 |
| Jan 23, 2026 | 16.30 | 16.30 | 15.55 | 16.00 | 16.00 | -3.61% | 28,281 |
| Jan 22, 2026 | 16.05 | 16.60 | 16.05 | 16.60 | 16.60 | 2.79% | 3,865 |
| Jan 21, 2026 | 16.25 | 16.25 | 15.40 | 16.15 | 16.15 | -0.31% | 16,605 |
| Jan 20, 2026 | 16.60 | 16.60 | 15.90 | 16.20 | 16.20 | -2.41% | 9,948 |
| Jan 19, 2026 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | 0.91% | 3,107 |
| Jan 16, 2026 | 16.80 | 16.80 | 16.45 | 16.45 | 16.45 | -0.90% | 3,418 |
| Jan 15, 2026 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | 2.15% | 3,585 |
| Jan 14, 2026 | 16.60 | 16.70 | 16.25 | 16.25 | 16.25 | -0.61% | 11,407 |
| Jan 13, 2026 | 16.55 | 16.70 | 16.10 | 16.35 | 16.35 | -2.97% | 15,538 |
| Jan 12, 2026 | 16.90 | 17.10 | 16.70 | 16.85 | 16.85 | -0.88% | 5,025 |
| Jan 9, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 3.03% | 5,687 |
| Jan 8, 2026 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 0.30% | 3,785 |
| Jan 7, 2026 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | 2.81% | 7,737 |
| Jan 6, 2026 | 16.10 | 16.20 | 15.95 | 16.00 | 16.00 | -1.23% | 6,220 |
| Jan 5, 2026 | 16.10 | 16.20 | 15.90 | 16.20 | 16.20 | 1.89% | 5,331 |
| Jan 2, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | - | 4,116 |
| Dec 30, 2025 | 15.85 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 4,808 |
| Dec 29, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 8,406 |
| Dec 23, 2025 | 15.95 | 16.05 | 15.90 | 16.00 | 16.00 | 0.63% | 8,243 |
| Dec 22, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | - | 11,094 |
| Dec 19, 2025 | 15.95 | 16.00 | 15.85 | 15.90 | 15.90 | -0.62% | 8,444 |
| Dec 18, 2025 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | - | 9,856 |
| Dec 17, 2025 | 15.95 | 16.05 | 15.95 | 16.00 | 16.00 | 0.31% | 9,435 |
| Dec 16, 2025 | 16.10 | 16.10 | 15.90 | 15.95 | 15.95 | -0.93% | 11,894 |
| Dec 15, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 15,084 |
| Dec 12, 2025 | 16.40 | 16.40 | 15.95 | 16.00 | 16.00 | -0.31% | 42,271 |
| Dec 11, 2025 | 16.20 | 16.35 | 15.90 | 16.05 | 16.05 | 0.94% | 22,808 |
| Dec 10, 2025 | 16.00 | 16.05 | 15.85 | 15.90 | 15.90 | -0.62% | 5,107 |
| Dec 9, 2025 | 16.10 | 16.20 | 15.85 | 16.00 | 16.00 | -0.31% | 10,814 |
| Dec 8, 2025 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | 1.58% | 10,056 |
| Dec 5, 2025 | 15.95 | 16.30 | 15.80 | 15.80 | 15.80 | -0.63% | 34,026 |
| Dec 4, 2025 | 16.05 | 16.05 | 15.80 | 15.90 | 15.90 | - | 32,681 |
| Dec 3, 2025 | 15.70 | 16.30 | 15.70 | 15.90 | 15.90 | 0.95% | 83,347 |
| Dec 2, 2025 | 15.75 | 15.80 | 15.70 | 15.75 | 15.75 | -0.63% | 3,980 |
| Dec 1, 2025 | 15.90 | 15.90 | 15.70 | 15.85 | 15.85 | 0.63% | 3,740 |
| Nov 28, 2025 | 15.70 | 15.80 | 15.70 | 15.75 | 15.75 | 0.32% | 5,025 |
| Nov 27, 2025 | 15.55 | 15.75 | 15.40 | 15.70 | 15.70 | 0.32% | 5,752 |
| Nov 26, 2025 | 15.70 | 15.75 | 15.30 | 15.65 | 15.65 | -0.32% | 29,218 |
| Nov 25, 2025 | 16.00 | 16.00 | 15.65 | 15.70 | 15.70 | -0.63% | 13,563 |
| Nov 24, 2025 | 15.80 | 15.95 | 15.70 | 15.80 | 15.80 | 0.64% | 10,424 |
| Nov 21, 2025 | 15.90 | 15.95 | 15.70 | 15.70 | 15.70 | -0.95% | 11,404 |
| Nov 20, 2025 | 15.90 | 16.00 | 15.75 | 15.85 | 15.85 | - | 12,540 |
| Nov 19, 2025 | 15.55 | 15.90 | 15.55 | 15.85 | 15.85 | 2.59% | 9,748 |
| Nov 18, 2025 | 15.80 | 15.80 | 15.45 | 15.45 | 15.45 | -1.28% | 8,410 |
| Nov 17, 2025 | 15.85 | 15.90 | 15.50 | 15.65 | 15.65 | - | 18,209 |
| Nov 14, 2025 | 15.55 | 15.75 | 15.15 | 15.65 | 15.65 | 1.29% | 14,338 |
| Nov 13, 2025 | 15.25 | 15.70 | 15.20 | 15.45 | 15.45 | 3.00% | 16,214 |
| Nov 12, 2025 | 15.30 | 15.45 | 14.80 | 15.00 | 15.00 | -2.28% | 15,899 |
| Nov 11, 2025 | 14.50 | 15.35 | 14.25 | 15.35 | 15.35 | 2.33% | 148,202 |
| Nov 10, 2025 | 14.40 | 15.00 | 14.30 | 15.00 | 15.00 | 3.45% | 95,228 |
| Nov 7, 2025 | 14.50 | 14.90 | 13.55 | 14.50 | 14.50 | 0.35% | 74,257 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.25 | 14.45 | 14.45 | 0.35% | 13,163 |
| Nov 5, 2025 | 14.80 | 14.80 | 14.35 | 14.40 | 14.40 | -2.37% | 11,120 |
| Nov 4, 2025 | 14.65 | 14.90 | 14.55 | 14.75 | 14.75 | -1.01% | 5,625 |
| Nov 3, 2025 | 15.15 | 15.15 | 14.60 | 14.90 | 14.90 | -1.32% | 16,793 |
| Oct 31, 2025 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | -0.98% | 6,854 |
| Oct 30, 2025 | 15.55 | 15.60 | 15.00 | 15.25 | 15.25 | -2.24% | 11,190 |
| Oct 29, 2025 | 15.80 | 15.90 | 15.20 | 15.60 | 15.60 | -1.89% | 18,901 |
| Oct 28, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | -0.31% | 3,044 |
| Oct 27, 2025 | 16.05 | 16.05 | 15.60 | 15.95 | 15.95 | -0.62% | 6,007 |
| Oct 24, 2025 | 15.95 | 16.25 | 15.85 | 16.05 | 16.05 | 1.58% | 4,543 |
| Oct 23, 2025 | 16.05 | 16.05 | 15.55 | 15.80 | 15.80 | -0.63% | 7,994 |
| Oct 22, 2025 | 15.75 | 15.95 | 15.70 | 15.90 | 15.90 | 0.95% | 12,735 |
| Oct 21, 2025 | 15.80 | 15.95 | 15.60 | 15.75 | 15.75 | -0.32% | 4,736 |
| Oct 20, 2025 | 15.95 | 16.15 | 15.50 | 15.80 | 15.80 | 0.32% | 8,338 |
| Oct 17, 2025 | 16.10 | 16.10 | 15.50 | 15.75 | 15.75 | -1.87% | 11,211 |
| Oct 16, 2025 | 16.10 | 16.25 | 15.60 | 16.05 | 16.05 | -0.62% | 8,053 |
| Oct 15, 2025 | 16.20 | 16.30 | 16.00 | 16.15 | 16.15 | -0.92% | 4,574 |
| Oct 14, 2025 | 16.30 | 16.35 | 15.85 | 16.30 | 16.30 | - | 10,149 |
| Oct 13, 2025 | 16.20 | 16.30 | 15.90 | 16.30 | 16.30 | 0.62% | 3,851 |
| Oct 10, 2025 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | 0.93% | 5,944 |