Fabasoft AG (FRA:FAA)
Germany
· Delayed Price · Currency is EUR 16.15
+0.25 (1.57%)
Last updated: Dec 5, 2025, 11:55 AM CET
Fabasoft AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 200 |
| Dec 3, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 1.59% | 100 |
| Dec 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.48% | - |
| Dec 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 2.22% | 148 |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Nov 27, 2025 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | -0.32% | 30 |
| Nov 26, 2025 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | -0.32% | 100 |
| Nov 25, 2025 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | 1.29% | 200 |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Nov 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 20, 2025 | 15.65 | 16.00 | 15.65 | 15.90 | 15.90 | 2.91% | 665 |
| Nov 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.59% | - |
| Nov 18, 2025 | 15.55 | 15.85 | 15.55 | 15.70 | 15.70 | -2.18% | 221 |
| Nov 17, 2025 | 15.35 | 16.05 | 15.35 | 16.05 | 16.05 | 5.59% | 500 |
| Nov 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 12, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -1.96% | 500 |
| Nov 11, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 4.08% | 70 |
| Nov 10, 2025 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 6.91% | 534 |
| Nov 7, 2025 | 14.80 | 14.80 | 13.75 | 13.75 | 13.75 | -3.51% | 100 |
| Nov 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.73% | - |
| Nov 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Nov 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 3, 2025 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -1.99% | 350 |
| Oct 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.63% | - |
| Oct 30, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 3.90% | 330 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.84% | 115 |
| Oct 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Oct 27, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | 1.28% | - |
| Oct 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | - |
| Oct 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 22, 2025 | 15.55 | 15.90 | 15.55 | 15.90 | 15.90 | 0.63% | 100 |
| Oct 21, 2025 | 15.45 | 15.80 | 15.45 | 15.80 | 15.80 | 1.61% | 132 |
| Oct 20, 2025 | 15.80 | 15.80 | 15.55 | 15.55 | 15.55 | -0.96% | 1 |
| Oct 17, 2025 | 15.90 | 16.05 | 15.70 | 15.70 | 15.70 | -1.88% | 500 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 14, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.84% | 10 |
| Oct 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.93% | 325 |
| Oct 10, 2025 | 15.85 | 16.15 | 15.85 | 16.15 | 16.15 | - | 100 |
| Oct 9, 2025 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 0.62% | 220 |
| Oct 8, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 6, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 0.94% | 300 |
| Oct 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | - |
| Oct 2, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -2.74% | - |
| Oct 1, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | - |
| Sep 30, 2025 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | 1.23% | 532 |
| Sep 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.93% | - |
| Sep 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.89% | - |
| Sep 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% | - |
| Sep 24, 2025 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | -0.31% | 85 |
| Sep 23, 2025 | 15.45 | 16.00 | 15.40 | 16.00 | 16.00 | 3.23% | 695 |
| Sep 22, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 100 |
| Sep 19, 2025 | 15.80 | 15.85 | 15.50 | 15.50 | 15.50 | -1.90% | 530 |
| Sep 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | 630 |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.32% | - |
| Sep 16, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.59% | 150 |
| Sep 15, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.95% | - |
| Sep 12, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 1,000 |
| Sep 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 10, 2025 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | 192 |
| Sep 5, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.55% | 60 |
| Sep 4, 2025 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 4.19% | 140 |
| Sep 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.96% | - |
| Sep 2, 2025 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | 0.32% | 7 |
| Sep 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Aug 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.56% | - |
| Aug 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% | - |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Aug 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.57% | - |
| Aug 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.90% | - |
| Aug 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.02% | - |
| Aug 21, 2025 | 16.10 | 16.20 | 16.00 | 16.15 | 16.15 | - | 720 |
| Aug 20, 2025 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 1.25% | 10 |
| Aug 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Aug 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.24% | - |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Aug 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.21% | - |
| Aug 13, 2025 | 15.25 | 15.85 | 15.25 | 15.85 | 15.85 | 1.93% | 7 |
| Aug 12, 2025 | 15.50 | 15.70 | 15.50 | 15.55 | 15.55 | 3.32% | 50 |
| Aug 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -3.53% | - |
| Aug 8, 2025 | 16.15 | 16.15 | 15.60 | 15.60 | 15.60 | -5.45% | 2,000 |
| Aug 7, 2025 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 0.61% | 1,000 |
| Aug 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| Aug 5, 2025 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | 0.31% | - |
| Aug 4, 2025 | 16.05 | 16.30 | 16.05 | 16.30 | 16.30 | 0.31% | 1 |
| Aug 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.81% | - |
| Jul 31, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | - |
| Jul 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | 10 |
| Jul 25, 2025 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | 1.20% | 100 |
| Jul 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% | - |
| Jul 23, 2025 | 16.55 | 16.70 | 16.55 | 16.55 | 16.55 | -2.07% | 54 |
| Jul 22, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | -3.15% | 100 |
| Jul 21, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% | 152 |
| Jul 18, 2025 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | 0.29% | 100 |