Fabege AB (publ) (FRA:WILC)
Germany
· Delayed Price · Currency is EUR 7.29
-0.05 (-0.75%)
At close: Dec 4, 2025
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.75% | - |
| Dec 3, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.34% | - |
| Dec 2, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.42% | - |
| Dec 1, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.20% | - |
| Nov 28, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.34% | - |
| Nov 27, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.09% | - |
| Nov 26, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% | - |
| Nov 25, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | - |
| Nov 24, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.33% | - |
| Nov 21, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.44% | - |
| Nov 20, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.21% | - |
| Nov 19, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.68% | - |
| Nov 18, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.34% | - |
| Nov 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.01% | - |
| Nov 14, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.07% | - |
| Nov 13, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.54% | - |
| Nov 12, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.82% | - |
| Nov 11, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -3.17% | - |
| Nov 10, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.02% | - |
| Nov 7, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.75% | - |
| Nov 6, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.34% | - |
| Nov 5, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.73% | - |
| Nov 4, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.57% | - |
| Nov 3, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.07% | - |
| Oct 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Oct 30, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.45% | - |
| Oct 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.35% | - |
| Oct 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.89% | - |
| Oct 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Oct 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.95% | - |
| Oct 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.31% | - |
| Oct 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.62% | - |
| Oct 21, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.14% | - |
| Oct 20, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Oct 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | - |
| Oct 16, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.62% | - |
| Oct 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.89% | - |
| Oct 14, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2.14% | - |
| Oct 13, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.96% | - |
| Oct 10, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% | - |
| Oct 9, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.87 | -0.86% | - |
| Oct 8, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.93 | -0.50% | - |
| Oct 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | 0.21% | - |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 0.87% | - |
| Oct 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.89 | -2.60% | - |
| Oct 2, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.07 | 0.35% | - |
| Oct 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | 0.92% | - |
| Sep 30, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.98 | -2.09% | - |
| Sep 29, 2025 | 7.01 | 7.18 | 7.01 | 7.18 | 7.13 | 4.06% | 47 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | -0.93% | - |
| Sep 25, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.92 | -1.14% | - |
| Sep 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 1.00% | - |
| Sep 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.93 | -1.69% | - |
| Sep 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | -0.35% | - |
| Sep 19, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.07 | -1.79% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 0.97% | - |
| Sep 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | -2.78% | - |
| Sep 16, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.34 | 1.51% | - |
| Sep 15, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.23 | 1.18% | - |
| Sep 12, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.14 | 0.84% | - |
| Sep 11, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08 | 0.71% | - |
| Sep 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - | - |
| Sep 9, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | -0.56% | - |
| Sep 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.07 | 2.37% | - |
| Sep 5, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.91 | -0.71% | - |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | -1.06% | - |
| Sep 3, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | -3.08% | - |
| Sep 2, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.26 | -2.40% | 250 |
| Sep 1, 2025 | 7.30 | 7.49 | 7.30 | 7.49 | 7.44 | 0.40% | 250 |
| Aug 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.41 | -2.29% | - |
| Aug 28, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | 1.33% | - |
| Aug 27, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | -0.33% | - |
| Aug 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.51 | -0.98% | - |
| Aug 25, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | 1.67% | - |
| Aug 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.46 | -0.33% | - |
| Aug 21, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | 0.80% | - |
| Aug 20, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.42 | 1.98% | - |
| Aug 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.28 | -0.88% | - |
| Aug 18, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.34 | -1.47% | - |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 1.15% | - |
| Aug 14, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.37 | -0.47% | - |
| Aug 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -1.06% | - |
| Aug 12, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | 0.33% | - |
| Aug 11, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.46 | -0.20% | - |
| Aug 8, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | 1.76% | - |
| Aug 7, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.34 | -0.67% | - |
| Aug 6, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.39 | -0.87% | - |
| Aug 5, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.46 | 1.90% | - |
| Aug 4, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.32 | 2.15% | - |
| Aug 1, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.16 | -3.09% | - |
| Jul 31, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.39 | -0.07% | - |
| Jul 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -0.13% | - |
| Jul 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.41 | -1.13% | - |
| Jul 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | 0.47% | - |
| Jul 25, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.46 | -0.60% | - |
| Jul 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -1.05% | - |
| Jul 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | 3.18% | - |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 0.68% | - |
| Jul 21, 2025 | 7.21 | 7.35 | 7.21 | 7.35 | 7.30 | 1.59% | 368 |
| Jul 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.18 | 0.91% | - |