Skip to main content
SimFabric S.A. (FRA:853)
Germany flag Germany · Delayed Price · Currency is EUR
0.354
+0.001 (0.28%)
At close: Dec 4, 2025

SimFabric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.360.350.360.362.12%-
Dec 4, 20250.360.360.350.350.350.28%-
Dec 3, 20250.360.360.350.350.35-2.75%-
Dec 2, 20250.370.370.360.360.36-2.29%-
Dec 1, 20250.360.380.360.370.374.50%-
Nov 28, 20250.360.360.360.360.361.72%-
Nov 27, 20250.350.350.350.350.35-0.99%-
Nov 26, 20250.360.360.350.350.351.88%-
Nov 25, 20250.360.360.350.350.35-2.53%-
Nov 24, 20250.360.360.360.360.36-0.84%-
Nov 21, 20250.360.360.360.360.36-0.83%-
Nov 20, 20250.360.360.350.360.361.12%-
Nov 19, 20250.340.360.340.360.363.17%-
Nov 18, 20250.360.360.350.350.35-4.68%-
Nov 17, 20250.370.370.360.360.360.14%-
Nov 14, 20250.360.360.360.360.36-0.14%-
Nov 13, 20250.360.360.360.360.36--
Nov 12, 20250.360.360.360.360.360.14%-
Nov 11, 20250.360.360.360.360.363.27%-
Nov 10, 20250.360.360.350.350.35-2.90%-
Nov 7, 20250.360.360.360.360.360.14%-
Nov 6, 20250.360.360.360.360.360.70%-
Nov 5, 20250.360.360.360.360.36-0.28%-
Nov 4, 20250.360.370.360.360.36-1.37%-
Nov 3, 20250.360.370.360.370.371.25%-
Oct 31, 20250.360.360.360.360.360.98%-
Oct 30, 20250.360.360.360.360.36-1.65%-
Oct 29, 20250.360.370.360.360.36-0.14%-
Oct 28, 20250.360.360.360.360.36--
Oct 27, 20250.360.370.360.360.36-0.95%-
Oct 24, 20250.360.370.360.370.37--
Oct 23, 20250.370.370.370.370.37-1.74%-
Oct 22, 20250.380.380.370.370.371.63%-
Oct 21, 20250.370.370.370.370.370.27%-
Oct 20, 20250.370.370.360.370.37-0.95%-
Oct 17, 20250.370.370.370.370.37-0.40%-
Oct 16, 20250.370.370.370.370.370.54%-
Oct 15, 20250.370.370.370.370.370.41%-
Oct 14, 20250.370.370.370.370.37-3.92%-
Oct 13, 20250.380.390.380.380.381.06%-
Oct 10, 20250.380.380.380.380.38-0.39%-
Oct 9, 20250.370.380.370.380.382.98%-
Oct 8, 20250.370.370.370.370.37-0.67%-
Oct 7, 20250.350.370.350.370.373.62%-
Oct 6, 20250.360.360.360.360.36-0.55%-
Oct 3, 20250.390.390.360.360.36-8.26%-
Oct 2, 20250.400.400.390.390.39-4.49%-
Oct 1, 20250.420.420.400.410.41-4.52%-
Sep 30, 20250.400.430.390.430.437.74%-
Sep 29, 20250.380.410.380.400.402.69%-
Sep 26, 20250.390.390.380.390.391.30%-
Sep 25, 20250.400.400.390.390.39-3.75%-
Sep 24, 20250.400.400.400.400.401.01%-
Sep 23, 20250.410.410.400.400.40-2.94%-
Sep 22, 20250.400.410.400.410.41-1.69%-
Sep 19, 20250.420.420.420.420.42-1.31%-
Sep 18, 20250.440.440.420.420.42-3.78%-
Sep 17, 20250.460.460.430.440.44-5.92%-
Sep 16, 20250.460.470.460.460.461.09%-
Sep 15, 20250.480.480.440.460.46-4.47%-
Sep 12, 20250.480.490.480.480.484.23%-
Sep 11, 20250.440.460.440.460.46--
Sep 10, 20250.450.460.450.460.4613.95%-
Sep 9, 20250.390.410.390.410.413.71%-
Sep 8, 20250.400.400.390.390.391.43%-
Sep 5, 20250.390.410.390.390.39-7.34%-
Sep 4, 20250.420.420.420.420.42-3.37%-
Sep 2, 20250.400.430.400.430.4313.31%-
Sep 1, 20250.330.380.330.380.383.55%-
Aug 29, 20250.340.370.330.370.37-3.17%-
Aug 28, 20250.310.380.310.380.3810.35%-
Aug 27, 20250.310.340.310.340.341.03%-
Aug 26, 20250.310.340.310.340.34-0.15%-
Aug 25, 20250.310.340.310.340.34--
Aug 22, 20250.310.340.310.340.34-0.15%-
Aug 21, 20250.310.340.310.340.34-0.29%-
Aug 20, 20250.310.340.310.340.340.29%-
Aug 19, 20250.310.340.310.340.34-0.58%-
Aug 18, 20250.310.340.310.340.342.70%-
Aug 15, 20250.310.330.310.330.33-2.20%-
Aug 14, 20250.310.340.310.340.340.44%-
Aug 13, 20250.310.340.310.340.34-0.29%-
Aug 12, 20250.300.340.300.340.340.15%-
Aug 11, 20250.310.340.310.340.34-0.15%-
Aug 8, 20250.300.340.300.340.341.19%-
Aug 7, 20250.300.340.300.340.340.15%-
Aug 6, 20250.300.340.300.340.341.05%-
Aug 5, 20250.310.340.310.330.33-3.06%-
Aug 4, 20250.310.340.310.340.34-1.86%-
Aug 1, 20250.310.350.310.350.350.87%-
Jul 31, 20250.320.350.320.350.350.58%-
Jul 30, 20250.310.340.310.340.340.58%-
Jul 29, 20250.300.340.300.340.341.93%-
Jul 28, 20250.310.340.310.340.34-0.59%-
Jul 25, 20250.310.340.310.340.34-2.87%-
Jul 24, 20250.310.350.310.350.351.46%-
Jul 23, 20250.310.340.310.340.341.78%-
Jul 22, 20250.320.350.320.340.34-4.67%-
Jul 21, 20250.320.350.320.350.35-1.12%-
Jul 18, 20250.330.360.330.360.36-1.11%-