Fabasoft AG FAA
XETR · Germany · Technology Services
€15.90-0.10 (-0.62%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €16.00 | +0.63% | €16.50 | €16.70 | €16.00 | 7.82K |
| 2026-09-29 | €15.90 | -1.24% | €15.90 | €16.25 | €15.90 | 4.46K |
| 2026-09-28 | €16.10 | -2.13% | €16.55 | €16.65 | €15.75 | 12.44K |
| 2026-09-25 | €16.45 | +0.92% | €16.15 | €16.90 | €16.15 | 6.60K |
| 2026-09-24 | €16.30 | +0.31% | €16.35 | €16.50 | €16.00 | 13.52K |
| 2026-09-23 | €16.25 | +0.31% | €16.15 | €16.25 | €15.75 | 5.84K |
| 2026-09-22 | €16.20 | -0.61% | €16.30 | €16.50 | €15.90 | 8.35K |
| 2026-09-21 | €16.30 | +1.24% | €15.90 | €16.75 | €15.85 | 20.35K |
| 2026-09-18 | €16.10 | -0.62% | €16.40 | €16.40 | €15.80 | 4.81K |
| 2026-09-17 | €16.20 | +0.93% | €16.15 | €16.45 | €16.15 | 4.37K |
| 2026-09-16 | €16.05 | +1.90% | €15.75 | €16.15 | €15.60 | 9.30K |
| 2026-09-15 | €15.75 | -0.63% | €15.90 | €15.90 | €15.55 | 6.20K |
| 2026-09-14 | €15.85 | -1.55% | €16.10 | €16.10 | €15.40 | 9.45K |
| 2026-09-11 | €16.10 | +0.63% | €15.95 | €16.25 | €15.85 | 11.53K |
| 2026-09-10 | €16.00 | +2.24% | €15.70 | €16.25 | €15.70 | 6.93K |
| 2026-09-09 | €15.65 | -1.26% | €15.85 | €15.85 | €15.65 | 6.33K |
| 2026-09-08 | €15.85 | +1.60% | €15.40 | €16.10 | €15.40 | 12.87K |
| 2026-09-07 | €15.60 | -1.58% | €15.90 | €16.15 | €15.60 | 10.31K |
| 2026-09-04 | €15.85 | -2.76% | €16.65 | €16.65 | €15.40 | 9.00K |
| 2026-09-03 | €16.30 | -1.81% | €16.35 | €16.60 | €16.25 | 5.88K |
| 2026-09-02 | €16.60 | -2.35% | €17.00 | €17.40 | €15.70 | 19.54K |
| 2026-09-01 | €17.00 | +1.80% | €16.70 | €17.00 | €16.65 | 11.05K |
| 2026-08-31 | €16.70 | -3.19% | €17.30 | €17.30 | €16.45 | 9.69K |
| 2026-08-28 | €17.25 | 0.00% | €17.40 | €17.95 | €16.85 | 18.07K |
| 2026-08-27 | €17.25 | +2.68% | €16.60 | €17.40 | €16.45 | 7.69K |
| 2026-08-26 | €16.80 | +1.20% | €16.60 | €16.90 | €16.50 | 9.67K |
| 2026-08-25 | €16.60 | -0.60% | €16.65 | €16.90 | €16.45 | 10.89K |
| 2026-08-24 | €16.70 | +5.70% | €16.00 | €16.70 | €15.95 | 10.63K |
| 2026-08-21 | €15.80 | +0.32% | €15.75 | €16.00 | €15.75 | 4.48K |
| 2026-08-20 | €15.75 | -0.94% | €15.90 | €15.95 | €15.75 | 4.41K |
| 2026-08-19 | €15.90 | +4.26% | €15.25 | €16.00 | €14.90 | 8.63K |
| 2026-08-18 | €15.25 | -2.87% | €15.70 | €15.90 | €14.95 | 7.79K |
| 2026-08-17 | €15.70 | -0.32% | €15.55 | €15.80 | €15.35 | 7.45K |
| 2026-08-14 | €15.75 | +1.94% | €15.45 | €15.90 | €15.45 | 5.71K |
| 2026-08-13 | €15.45 | +10.75% | €14.85 | €15.50 | €14.60 | 67.26K |
| 2026-08-12 | €13.95 | -0.36% | €13.90 | €14.05 | €13.55 | 4.05K |
| 2026-08-11 | €14.00 | 0.00% | €14.00 | €14.00 | €13.70 | 1.90K |
| 2026-08-10 | €14.00 | -1.06% | €14.25 | €14.25 | €13.70 | 3.78K |
| 2026-08-07 | €14.15 | +2.91% | €13.75 | €14.15 | €13.75 | 4.82K |
| 2026-08-06 | €13.75 | -1.79% | €14.00 | €14.05 | €13.50 | 4.43K |
| 2026-08-05 | €14.00 | +0.72% | €14.05 | €14.15 | €14.00 | 2.08K |
| 2026-08-04 | €13.90 | -0.36% | €14.00 | €14.30 | €13.80 | 7.63K |
| 2026-08-03 | €13.95 | +4.49% | €13.50 | €13.95 | €13.50 | 5.61K |
| 2026-07-31 | €13.35 | +0.38% | €13.40 | €13.65 | €13.30 | 3.19K |
| 2026-07-30 | €13.30 | -0.37% | €13.35 | €13.45 | €13.30 | 4.02K |
| 2026-07-29 | €13.35 | 0.00% | €13.40 | €13.45 | €13.35 | 1.47K |
| 2026-07-28 | €13.35 | +0.38% | €13.40 | €13.60 | €13.30 | 5.46K |
| 2026-07-27 | €13.30 | -0.37% | €13.35 | €13.70 | €13.30 | 2.00K |
| 2026-07-24 | €13.35 | +0.38% | €13.30 | €13.45 | €13.30 | 4.74K |
| 2026-07-23 | €13.30 | 0.00% | €13.50 | €13.60 | €13.30 | 3.15K |
| 2026-07-22 | €13.30 | +1.14% | €13.20 | €13.45 | €13.20 | 3.50K |
| 2026-07-21 | €13.15 | 0.00% | €13.40 | €13.40 | €13.15 | 883 |
| 2026-07-20 | €13.15 | -1.13% | €13.20 | €13.40 | €13.15 | 7.14K |
| 2026-07-17 | €13.30 | -2.21% | €13.30 | €13.30 | €13.30 | 399 |
| 2026-07-16 | €13.60 | +0.74% | €13.60 | €13.80 | €13.40 | 3.60K |
| 2026-07-15 | €13.50 | -1.10% | €13.70 | €13.70 | €13.40 | 3.15K |
| 2026-07-14 | €13.65 | 0.00% | €13.90 | €13.90 | €13.30 | 5.72K |
| 2026-07-13 | €13.65 | -0.73% | €13.40 | €13.80 | €13.10 | 3.54K |
| 2026-07-10 | €13.75 | -3.17% | €14.20 | €14.20 | €13.75 | 6.16K |
| 2026-07-09 | €14.20 | +0.35% | €14.35 | €14.35 | €13.70 | 4.09K |
| 2026-07-08 | €14.15 | -3.08% | €14.60 | €14.60 | €14.05 | 6.41K |
| 2026-07-07 | €14.60 | +1.74% | €14.35 | €14.70 | €14.10 | 6.92K |
| 2026-07-06 | €14.35 | +3.61% | €14.00 | €14.35 | €13.95 | 1.52K |
| 2026-07-03 | €13.85 | 0.00% | €14.20 | €14.20 | €13.60 | 2.14K |
| 2026-07-02 | €13.85 | -0.36% | €13.85 | €13.90 | €13.60 | 3.70K |
| 2026-07-01 | €13.90 | 0.00% | €14.05 | €14.25 | €13.55 | 6.74K |
| 2026-06-30 | €13.90 | +1.09% | €14.00 | €14.00 | €13.25 | 8.00K |
| 2026-06-29 | €13.75 | -1.79% | €13.85 | €13.90 | €13.55 | 4.52K |
| 2026-06-26 | €14.00 | -0.71% | €14.00 | €14.05 | €13.50 | 6.15K |
| 2026-06-25 | €14.10 | +0.71% | €14.00 | €14.10 | €13.85 | 6.15K |
| 2026-06-24 | €14.00 | 0.00% | €14.00 | €14.05 | €13.85 | 4.76K |
| 2026-06-23 | €14.00 | +0.72% | €14.00 | €14.00 | €13.75 | 2.73K |
| 2026-06-22 | €13.90 | +1.83% | €13.70 | €13.90 | €13.65 | 1.52K |
| 2026-06-19 | €13.65 | -3.53% | €14.50 | €14.50 | €13.50 | 8.76K |
| 2026-06-18 | €14.15 | +0.71% | €14.15 | €14.30 | €13.95 | 4.60K |
| 2026-06-17 | €14.05 | -1.75% | €14.10 | €14.30 | €13.80 | 4.41K |
| 2026-06-16 | €14.30 | +1.42% | €14.25 | €14.30 | €14.00 | 11.67K |
| 2026-06-15 | €14.10 | +8.05% | €13.80 | €14.10 | €13.30 | 21.36K |
| 2026-06-12 | €13.05 | -0.76% | €13.25 | €13.25 | €13.00 | 4.89K |
| 2026-06-11 | €13.15 | -1.13% | €13.20 | €13.35 | €13.10 | 3.81K |
| 2026-06-10 | €13.30 | +0.76% | €13.30 | €13.40 | €13.20 | 8.86K |
| 2026-06-09 | €13.20 | -2.22% | €13.50 | €13.80 | €13.20 | 6.90K |
| 2026-06-08 | €13.50 | -1.46% | €13.60 | €13.70 | €13.30 | 11.12K |
| 2026-06-05 | €13.70 | +17.60% | €12.50 | €13.70 | €12.50 | 47.08K |
| 2026-06-04 | €11.65 | +0.43% | €11.65 | €11.65 | €11.45 | 7.21K |
| 2026-06-03 | €11.60 | -2.52% | €11.85 | €11.90 | €11.25 | 19.40K |
| 2026-06-02 | €11.90 | -3.25% | €12.45 | €12.45 | €11.65 | 7.46K |
| 2026-06-01 | €12.30 | +0.41% | €12.50 | €12.50 | €12.10 | 4.95K |
| 2026-05-29 | €12.25 | +2.51% | €12.00 | €12.50 | €11.80 | 10.89K |
| 2026-05-28 | €11.95 | 0.00% | €12.05 | €12.15 | €11.95 | 4.31K |