Fabasoft AG (FAA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.294117647059 | 17 | 17.25 | 16.6 | 1355 | 16.91602686 | DE |
| 4 | -0.95 | -5.27777777778 | 18 | 18.8 | 16.6 | 1643 | 17.13607162 | DE |
| 12 | 2.2 | 14.8148148148 | 14.85 | 19.25 | 13.75 | 1967 | 16.04251373 | DE |
| 26 | -1.599999 | -8.57908356992 | 18.649999 | 19.25 | 13.75 | 1723 | 16.04681541 | DE |
| 52 | -1.45 | -7.83783783784 | 18.5 | 24.7 | 13.75 | 1827 | 18.50463892 | DE |
| 156 | -17.55 | -50.7225433526 | 34.6 | 36.85 | 13.75 | 3335 | 21.23758258 | DE |
| 260 | -8.55 | -33.3984375 | 25.6 | 53.8 | 13.75 | 5247 | 31.09285831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 16.95 | 0.1 | 0.59 | 16.75 | 17 | 16.75 | 805 |
| 1734643620 | 16.85 | -0.1 | -0.59 | 16.6 | 16.85 | 16.6 | 751 |
| 1734557220 | 16.95 | -0.3 | -1.74 | 17.05 | 17.05 | 16.7 | 1721 |
| 1734470820 | 17.25 | 0.6 | 3.60 | 16.649999 | 17.25 | 16.649999 | 1491 |
| 1734384420 | 16.649999 | -0.15 | -0.89 | 17 | 17 | 16.649999 | 2008 |
| 1734125220 | 16.8 | -0.4 | -2.33 | 17 | 17.1 | 16.8 | 2035 |
| 1734038820 | 17.2 | 0 | 0.00 | 17.149999 | 17.2 | 16.899999 | 1955 |
| 1733952420 | 17.2 | -0.3 | -1.71 | 16.95 | 17.2 | 16.85 | 1538 |
| 1733866020 | 17.5 | -0.05 | -0.28 | 17.2 | 17.5 | 17.2 | 284 |
| 1733779620 | 17.55 | 0.35 | 2.03 | 17.6 | 17.6 | 17.149999 | 1053 |
| 1733520420 | 17.2 | 0.15 | 0.88 | 17 | 17.2 | 17 | 289 |
| 1733434020 | 17.05 | -0.1 | -0.58 | 16.899999 | 17.35 | 16.85 | 5311 |
| 1733347620 | 17.149999 | 0.05 | 0.29 | 17.149999 | 17.2 | 17 | 3905 |
| 1733261220 | 17.1 | -0.1 | -0.58 | 17.2 | 17.3 | 17.1 | 4456 |
| 1733174820 | 17.2 | -0.15 | -0.86 | 17.85 | 17.85 | 17.2 | 2266 |
| 1732915620 | 17.35 | -0.5 | -2.80 | 17.7 | 17.7 | 17.35 | 335 |
| 1732829220 | 17.85 | 0.15 | 0.85 | 17.95 | 18.8 | 17.85 | 1735 |
| 1732742820 | 17.7 | 0.05 | 0.28 | 17.7 | 17.7 | 17.7 | 183 |
| 1732656420 | 17.649999 | -0.05 | -0.28 | 17.75 | 17.95 | 17.649999 | 411 |
| 1732570020 | 17.7 | -0.15 | -0.84 | 18 | 18 | 17.7 | 333 |
| 1732310820 | 17.85 | 0.4 | 2.29 | 17.7 | 18 | 17.7 | 239 |
| 1732224420 | 17.45 | -0.3 | -1.69 | 17.75 | 18 | 17.45 | 815 |
| 1732138020 | 17.75 | 0.3 | 1.72 | 17.5 | 17.75 | 17.45 | 1516 |
| 1732051620 | 17.45 | -1.05 | -5.68 | 18.25 | 18.5 | 17.45 | 2937 |
| 1731965220 | 18.5 | -0.05 | -0.27 | 18.5 | 19 | 18.5 | 1191 |
| 1731705960 | 18.55 | 0 | 0.00 | 18.75 | 18.95 | 18.5 | 860 |
| 1731619560 | 18.55 | 0.6 | 3.34 | 17.649999 | 19.25 | 17.649999 | 9017 |
| 1731533160 | 17.95 | 1.15 | 6.85 | 17.1 | 17.95 | 17.1 | 1075 |
| 1731446820 | 16.8 | -0.6 | -3.45 | 17.05 | 17.05 | 16.7 | 1390 |
| 1731360420 | 17.399999 | 1.25 | 7.74 | 16.35 | 17.399999 | 16.3 | 2200 |
| 1731101220 | 16.149999 | 1.45 | 9.86 | 15.4 | 16.7 | 15.4 | 7745 |
| 1731014760 | 14.7 | 0.05 | 0.34 | 14.95 | 14.95 | 14.3 | 311 |
| 1730928360 | 14.65 | -0.35 | -2.33 | 15 | 15 | 14.55 | 2272 |
| 1730841960 | 15 | 0.15 | 1.01 | 15 | 15.1 | 15 | 581 |
| 1730755560 | 14.85 | -0.15 | -1.00 | 14.85 | 15 | 14.85 | 1044 |
| 1730496360 | 15 | 0.3 | 2.04 | 15 | 15.1 | 15 | 385 |
| 1730409960 | 14.7 | -0.35 | -2.33 | 14.8 | 14.8 | 14.45 | 1957 |
| 1730323560 | 15.05 | -0.2 | -1.31 | 15.05 | 15.05 | 15.05 | 340 |
| 1730237160 | 15.25 | 0.1 | 0.66 | 15.1 | 15.25 | 15.05 | 480 |
| 1730150760 | 15.15 | 0.15 | 1.00 | 15.2 | 15.2 | 15 | 862 |
| 1729888020 | 15 | 0.25 | 1.69 | 14.8 | 15.25 | 14.8 | 5493 |
| 1729801560 | 14.75 | -0.3 | -1.99 | 14.8 | 14.8 | 14.75 | 266 |
| 1729715160 | 15.05 | 0.25 | 1.69 | 15.05 | 15.1 | 15.05 | 6609 |
| 1729628760 | 14.8 | 0.1 | 0.68 | 14.5 | 15 | 14.5 | 3383 |
| 1729542360 | 14.7 | 0.15 | 1.03 | 14.85 | 14.85 | 14.45 | 5061 |
| 1729283160 | 14.55 | -0.25 | -1.69 | 14.8 | 14.8 | 14.55 | 1153 |
| 1729196760 | 14.8 | 0.85 | 6.09 | 14.5 | 14.8 | 14.45 | 1248 |
| 1729110360 | 13.95 | -0.15 | -1.06 | 14.1 | 14.1 | 13.75 | 3862 |
| 1729023960 | 14.1 | 0.05 | 0.36 | 14.15 | 14.5 | 14.1 | 1737 |
| 1728937620 | 14.05 | -0.3 | -2.09 | 14 | 14.25 | 14 | 1197 |
| 1728678360 | 14.35 | 0.35 | 2.50 | 14.1 | 14.35 | 14 | 1794 |
| 1728591960 | 14 | -0.05 | -0.36 | 14.05 | 14.15 | 13.95 | 1298 |
| 1728505560 | 14.05 | 0 | 0.00 | 14 | 14.2 | 13.95 | 2567 |
| 1728419160 | 14.05 | -0.65 | -4.42 | 14.45 | 14.45 | 13.9 | 1963 |
| 1728332760 | 14.7 | -0.1 | -0.68 | 14.4 | 14.85 | 14.2 | 3328 |
| 1728073560 | 14.8 | 0.45 | 3.14 | 14.35 | 14.85 | 13.8 | 3420 |
| 1727987220 | 14.35 | -0.5 | -3.37 | 14.8 | 14.8 | 14.35 | 744 |
| 1727900820 | 14.85 | 0.1 | 0.68 | 15.1 | 15.1 | 14.7 | 1916 |
| 1727814420 | 14.75 | 0 | 0.00 | 15 | 15.05 | 14.75 | 194 |
| 1727728020 | 14.75 | -0.25 | -1.67 | 14.85 | 15 | 14.75 | 730 |
| 1727468760 | 15 | -0.2 | -1.32 | 15 | 15.15 | 14.85 | 1456 |
| 1727382360 | 15.2 | 0.25 | 1.67 | 15 | 15.2 | 14.95 | 1612 |
| 1727295960 | 14.95 | 0.15 | 1.01 | 15.05 | 15.05 | 14.85 | 1851 |
| 1727209560 | 14.8 | 0 | 0.00 | 14.8 | 14.95 | 14.75 | 1635 |
| 1727123160 | 14.8 | -0.15 | -1.00 | 14.7 | 15 | 14.7 | 465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
