Fabasoft AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.350	15.450	14.950	15.200	14.663	6,713
2026-02-02	15.450	15.550	15.200	15.500	14.952	2,774
2026-01-30	15.450	15.450	15.000	15.400	14.856	11,030
2026-01-29	15.900	16.100	14.750	15.700	15.145	18,322
2026-01-28	15.850	16.200	15.600	15.950	15.386	7,089
2026-01-27	15.750	15.950	15.550	15.950	15.386	20,854
2026-01-26	15.850	16.000	15.300	15.700	15.145	46,793
2026-01-23	16.300	16.300	15.550	16.000	15.435	28,281
2026-01-22	16.050	16.600	16.050	16.600	16.013	3,865
2026-01-21	16.250	16.250	15.400	16.150	15.579	16,605
2026-01-20	16.600	16.600	15.900	16.200	15.628	9,948
2026-01-19	16.400	16.700	16.400	16.600	16.013	3,107
2026-01-16	16.800	16.800	16.450	16.450	15.869	3,418
2026-01-15	16.400	16.700	16.400	16.600	16.013	3,585
2026-01-14	16.600	16.700	16.250	16.250	15.676	11,407
2026-01-13	16.550	16.700	16.100	16.350	15.772	15,538
2026-01-12	16.900	17.100	16.700	16.850	16.255	5,025
2026-01-09	16.400	17.000	16.400	17.000	16.399	5,687
2026-01-08	16.250	16.500	16.250	16.500	15.917	3,785
2026-01-07	16.000	16.450	16.000	16.450	15.869	7,737
2026-01-06	16.100	16.200	15.950	16.000	15.435	6,220
2026-01-05	16.100	16.200	15.900	16.200	15.628	5,331
2026-01-02	16.200	16.200	15.900	15.900	15.338	4,116
2025-12-30	15.850	16.000	15.800	15.900	15.338	4,808
2025-12-29	15.900	16.000	15.800	15.800	15.242	8,406
2025-12-23	15.950	16.050	15.900	16.000	15.435	8,243
2025-12-22	15.800	16.000	15.800	15.900	15.338	11,094
2025-12-19	15.950	16.000	15.850	15.900	15.338	8,444
2025-12-18	16.100	16.100	15.900	16.000	15.435	9,856
2025-12-17	15.950	16.050	15.950	16.000	15.435	9,435
2025-12-16	16.100	16.100	15.900	15.950	15.386	11,894
2025-12-15	16.300	16.300	16.000	16.100	15.531	15,084
2025-12-12	16.400	16.400	15.950	16.000	15.435	42,271
2025-12-11	16.200	16.350	15.900	16.050	15.483	22,808
2025-12-10	16.000	16.050	15.850	15.900	15.338	5,107
2025-12-09	16.100	16.200	15.850	16.000	15.435	10,814
2025-12-08	16.000	16.200	16.000	16.050	15.483	10,056
2025-12-05	15.950	16.300	15.800	15.800	15.242	34,026
2025-12-04	16.050	16.050	15.800	15.900	15.338	32,681
2025-12-03	15.700	16.300	15.700	15.900	15.338	83,347
2025-12-02	15.750	15.800	15.700	15.750	15.194	3,980
2025-12-01	15.900	15.900	15.700	15.850	15.290	3,740
2025-11-28	15.700	15.800	15.700	15.750	15.194	5,025
2025-11-27	15.550	15.750	15.400	15.700	15.145	5,752
2025-11-26	15.700	15.750	15.300	15.650	15.097	29,218
2025-11-25	16.000	16.000	15.650	15.700	15.145	13,563
2025-11-24	15.800	15.950	15.700	15.800	15.242	10,424
2025-11-21	15.900	15.950	15.700	15.700	15.145	11,404
2025-11-20	15.900	16.000	15.750	15.850	15.290	12,540
2025-11-19	15.550	15.900	15.550	15.850	15.290	9,748
2025-11-18	15.800	15.800	15.450	15.450	14.904	8,410
2025-11-17	15.850	15.900	15.500	15.650	15.097	18,209
2025-11-14	15.550	15.750	15.150	15.650	15.097	14,338
2025-11-13	15.250	15.700	15.200	15.450	14.904	16,214
2025-11-12	15.300	15.450	14.800	15.000	14.470	15,899
2025-11-11	14.500	15.350	14.250	15.350	14.808	148,202
2025-11-10	14.400	15.000	14.300	15.000	14.470	95,228
2025-11-07	14.500	14.900	13.550	14.500	13.988	74,257
2025-11-06	14.500	14.500	14.250	14.450	13.939	13,163
2025-11-05	14.800	14.800	14.350	14.400	13.891	11,120

← NewerPage 4 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.5000 EUR
2025-07-14	0.1000 EUR
2024-07-05	0.1000 EUR
2023-07-06	0.3000 EUR
2023-07-04	0.2613 EUR
2022-07-07	0.7500 EUR
2021-07-08	0.8500 EUR
2020-07-02	0.6500 EUR
2019-07-04	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.