Fabasoft More Historical Data - FAA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Fabasoft AG (FAA)
Fabasoft AG (FAA) Historical

FAA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	18.60	-0.10	-0.53%	18.70	18.70	18.60	150
Jun 27 2024	18.70	0.10	0.54%	18.45	18.70	18.45	181
Jun 26 2024	18.60	0.20	1.09%	18.45	18.60	18.45	477
Jun 25 2024	18.40	-0.50	-2.65%	18.75	18.75	18.30	1,267
Jun 24 2024	18.90	0.05	0.27%	18.65	18.90	18.60	466
Jun 21 2024	18.85	0.20	1.07%	18.95	18.95	18.85	600
Jun 20 2024	18.65	0.05	0.27%	18.50	18.75	18.30	2,440
Jun 19 2024	18.60	-0.20	-1.06%	18.90	18.95	18.60	3,123
Jun 18 2024	18.80	0.10	0.53%	18.85	19.05	18.55	2,646
Jun 17 2024	18.70	-0.40	-2.09%	19.00	19.00	18.70	816
Jun 14 2024	19.10	-0.60	-3.05%	19.60	19.60	18.80	2,379
Jun 13 2024	19.70	0.20	1.03%	19.60	19.80	19.40	1,770
Jun 12 2024	19.50	0.40	2.09%	19.10	19.85	19.10	1,861
Jun 11 2024	19.10	-0.05	-0.26%	19.50	19.50	18.90	1,265
Jun 10 2024	19.15	-0.55	-2.79%	19.35	19.40	19.10	671
Jun 07 2024	19.70	-0.70	-3.43%	20.70	20.70	19.30	4,566
Jun 06 2024	20.40	-0.40	-1.92%	20.80	20.90	20.40	2,417
Jun 05 2024	20.80	-2.20	-9.57%	23.20	23.20	20.60	7,571
Jun 04 2024	23.00	0.40	1.77%	22.50	23.40	22.20	2,083
Jun 03 2024	22.60	1.20	5.61%	21.70	22.60	21.40	483
May 31 2024	21.40	-0.10	-0.47%	21.30	21.50	21.30	1,933
May 30 2024	21.50	1.20	5.91%	21.20	22.00	21.20	2,855
May 29 2024	20.30	0.60	3.05%	20.10	20.50	20.00	1,270
May 28 2024	19.70	-0.90	-4.37%	20.40	20.40	19.70	1,545
May 27 2024	20.60	0.00	0.00%	20.60	20.60	20.60	250
May 24 2024	20.60	-0.10	-0.48%	20.20	20.80	20.20	61
May 23 2024	20.70	-0.20	-0.96%	21.10	21.10	20.70	511
May 22 2024	20.90	0.60	2.96%	20.60	21.60	20.60	1,540
May 21 2024	20.30	0.30	1.50%	20.50	20.50	20.20	503
May 20 2024	20.00	0.10	0.50%	20.00	20.00	20.00	38
May 17 2024	19.90	0.15	0.76%	19.95	20.10	19.80	849
May 16 2024	19.75	-0.15	-0.75%	19.70	19.95	19.70	3,153
May 15 2024	19.90	0.30	1.53%	20.30	20.30	19.75	80
May 14 2024	19.60	0.10	0.51%	19.60	19.60	19.60	100
May 13 2024	19.50	-0.90	-4.41%	20.00	20.00	19.50	350
May 10 2024	20.40	0.40	2.00%	20.10	20.70	20.10	347
May 09 2024	20.00	0.25	1.27%	19.55	20.00	19.55	116
May 08 2024	19.75	0.20	1.02%	19.90	19.90	19.75	180
May 07 2024	19.55	-0.40	-2.01%	20.00	20.00	19.50	1,818
May 06 2024	19.95	0.65	3.37%	19.20	20.00	19.20	713
May 03 2024	19.30	-0.70	-3.50%	19.80	19.80	19.25	1,270
May 02 2024	20.00	-0.30	-1.48%	20.30	20.80	20.00	778
Apr 30 2024	20.30	-0.10	-0.49%	20.30	20.30	20.30	400
Apr 29 2024	20.40	0.00	0.00%	20.10	20.40	20.10	485
Apr 26 2024	20.40	0.00	0.00%	20.10	20.40	20.10	233
Apr 25 2024	20.40	-0.80	-3.77%	20.70	20.70	20.00	1,202
Apr 24 2024	21.20	-0.40	-1.85%	21.60	21.90	21.20	1,039
Apr 23 2024	21.60	1.75	8.82%	20.00	21.60	20.00	1,258
Apr 22 2024	19.85	-0.45	-2.22%	19.90	20.10	19.65	866
Apr 19 2024	20.30	0.30	1.50%	19.55	20.30	19.55	960
Apr 18 2024	20.00	0.20	1.01%	19.80	20.00	19.75	1,043
Apr 17 2024	19.80	0.60	3.13%	19.20	19.80	19.20	453
Apr 16 2024	19.20	-0.15	-0.78%	19.25	19.60	18.95	2,237
Apr 15 2024	19.35	0.05	0.26%	19.30	19.70	19.15	420
Apr 12 2024	19.30	0.15	0.78%	19.20	19.30	19.00	1,569
Apr 11 2024	19.15	0.05	0.26%	19.15	19.15	18.65	1,516
Apr 10 2024	19.10	0.05	0.26%	19.00	19.10	18.75	7,352
Apr 09 2024	19.05	-0.40	-2.06%	19.50	19.50	19.00	1,947
Apr 08 2024	19.45	-0.20	-1.02%	20.00	20.00	19.45	1,101
Apr 05 2024	19.65	-0.20	-1.01%	19.60	19.90	19.60	548
Apr 04 2024	19.85	0.10	0.51%	19.80	20.20	19.45	3,113
Apr 03 2024	19.75	-0.35	-1.74%	19.75	20.00	19.40	438
Apr 02 2024	20.10	0.20	1.01%	19.90	20.70	19.90	1,649

iShares USD Treasury Bon...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions