Fabasoft AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	38.250	38.250	38.250	38.250	34.531	16
2021-11-11	37.650	37.650	37.390	37.390	33.754	419
2021-11-10	37.050	37.148	37.050	37.148	33.537	246
2021-11-09	37.950	38.350	36.850	37.756	34.085	476
2021-11-08	38.100	38.100	37.700	37.850	34.170	221
2021-11-05	36.450	37.600	36.450	37.297	33.670	1,287
2021-11-04	37.300	37.550	36.700	37.263	33.640	1,022
2021-11-03	37.000	37.800	36.850	37.046	33.444	1,909
2021-11-02	35.750	36.500	35.450	35.651	32.185	1,603
2021-11-01	33.550	34.300	33.400	33.950	30.649	525
2021-10-29	34.250	34.400	33.650	33.700	30.423	330
2021-10-28	34.435	34.435	34.435	34.435	31.087	247
2021-10-27	34.000	34.050	33.600	33.995	30.690	2,296
2021-10-26	34.650	34.800	34.650	34.697	31.323	260
2021-10-25	33.150	33.150	32.423	32.423	29.271	261
2021-10-22	33.950	33.950	33.650	33.650	30.378	70
2021-10-21	34.350	34.475	34.305	34.475	31.123	51
2021-10-19	34.050	34.200	33.750	33.750	30.469	750
2021-10-18	33.500	34.650	32.914	34.233	30.905	2,611
2021-10-15	33.125	33.125	32.850	32.912	29.712	10,172
2021-10-14	33.473	33.550	33.250	33.421	30.172	1,962

← NewerPage 15 of 15 · 861 trading days

Stock splits

No stock splits on record.

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