Fabasoft AG (ETR:FAA)
Germany
· Delayed Price · Currency is EUR 11.70
-0.05 (-0.43%)
Apr 29, 2026, 1:28 PM CET
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.70 | 11.75 | 11.70 | 11.70 | - | -0.43% | 2,606 |
| Apr 28, 2026 | 11.70 | 11.85 | 11.55 | 11.75 | 11.75 | -1.26% | 2,507 |
| Apr 27, 2026 | 11.75 | 12.10 | 11.65 | 11.90 | 11.90 | 2.59% | 12,410 |
| Apr 24, 2026 | 11.80 | 12.10 | 11.60 | 11.60 | 11.60 | -2.93% | 6,515 |
| Apr 23, 2026 | 12.15 | 12.20 | 11.95 | 11.95 | 11.95 | -1.65% | 4,537 |
| Apr 22, 2026 | 12.40 | 12.50 | 11.90 | 12.15 | 12.15 | -1.22% | 12,550 |
| Apr 21, 2026 | 12.35 | 12.45 | 11.90 | 12.30 | 12.30 | 6.96% | 12,941 |
| Apr 20, 2026 | 11.85 | 11.95 | 11.50 | 11.50 | 11.50 | -3.77% | 5,256 |
| Apr 17, 2026 | 11.15 | 12.30 | 11.15 | 11.95 | 11.95 | 6.70% | 24,343 |
| Apr 16, 2026 | 10.70 | 11.40 | 10.70 | 11.20 | 11.20 | 5.16% | 6,976 |
| Apr 15, 2026 | 10.85 | 10.90 | 10.55 | 10.65 | 10.65 | -1.39% | 3,780 |
| Apr 14, 2026 | 10.80 | 10.95 | 10.70 | 10.80 | 10.80 | -0.46% | 5,676 |
| Apr 13, 2026 | 10.90 | 11.05 | 10.85 | 10.85 | 10.85 | -0.46% | 4,276 |
| Apr 10, 2026 | 10.70 | 11.00 | 10.50 | 10.90 | 10.90 | 2.35% | 14,804 |
| Apr 9, 2026 | 10.80 | 10.95 | 10.30 | 10.65 | 10.65 | -2.29% | 9,302 |
| Apr 8, 2026 | 10.90 | 11.40 | 10.80 | 10.90 | 10.90 | 1.87% | 16,809 |
| Apr 7, 2026 | 10.95 | 10.95 | 10.50 | 10.70 | 10.70 | -1.38% | 1,121 |
| Apr 2, 2026 | 10.80 | 10.85 | 10.55 | 10.85 | 10.85 | -1.36% | 6,062 |
| Apr 1, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 2,847 |
| Mar 31, 2026 | 10.85 | 10.95 | 10.70 | 10.80 | 10.80 | -0.92% | 2,292 |
| Mar 30, 2026 | 10.75 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 8,219 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -3.60% | 8,469 |
| Mar 26, 2026 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -2.63% | 5,189 |
| Mar 25, 2026 | 11.35 | 11.50 | 11.35 | 11.40 | 11.40 | -0.44% | 4,610 |
| Mar 24, 2026 | 11.40 | 11.50 | 11.35 | 11.45 | 11.45 | -0.87% | 3,731 |
| Mar 23, 2026 | 11.80 | 11.80 | 11.00 | 11.55 | 11.55 | -0.43% | 11,940 |
| Mar 20, 2026 | 11.85 | 11.85 | 11.45 | 11.60 | 11.60 | -2.93% | 9,618 |
| Mar 19, 2026 | 11.65 | 12.00 | 11.65 | 11.95 | 11.95 | - | 2,070 |
| Mar 18, 2026 | 11.95 | 12.00 | 11.75 | 11.95 | 11.95 | 0.42% | 6,316 |
| Mar 17, 2026 | 11.95 | 11.95 | 11.75 | 11.90 | 11.90 | 0.85% | 13,050 |
| Mar 16, 2026 | 11.95 | 11.95 | 11.70 | 11.80 | 11.80 | -1.26% | 1,871 |
| Mar 13, 2026 | 11.85 | 12.00 | 11.80 | 11.95 | 11.95 | 0.42% | 11,089 |
| Mar 12, 2026 | 12.00 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 3,928 |
| Mar 11, 2026 | 11.80 | 12.05 | 11.80 | 12.00 | 12.00 | -0.41% | 5,089 |
| Mar 10, 2026 | 11.95 | 12.05 | 11.80 | 12.05 | 12.05 | 2.12% | 3,719 |
| Mar 9, 2026 | 11.75 | 11.95 | 11.50 | 11.80 | 11.80 | 0.85% | 12,528 |
| Mar 6, 2026 | 12.05 | 12.05 | 11.70 | 11.70 | 11.70 | -2.09% | 4,161 |
| Mar 5, 2026 | 12.05 | 12.35 | 11.85 | 11.95 | 11.95 | -0.83% | 15,566 |
| 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 |