Fabasoft AG (FAA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 8.4375 | 16 | 17.6 | 15.7 | 1980 | 16.71885983 | DE |
| 4 | 0.4 | 2.3598820059 | 16.95 | 17.6 | 15.3 | 2848 | 16.17893187 | DE |
| 12 | 0.3 | 1.75953079179 | 17.05 | 19.25 | 15.3 | 2117 | 16.8082388 | DE |
| 26 | 1.45 | 9.11949685535 | 15.9 | 19.25 | 13.75 | 1925 | 15.91338613 | DE |
| 52 | -2.75 | -13.6815920398 | 20.1 | 24.7 | 13.75 | 1905 | 18.09225058 | DE |
| 156 | -14.65 | -45.78125 | 32 | 35 | 13.75 | 3225 | 20.36411694 | DE |
| 260 | -9.85 | -36.2132352941 | 27.2 | 53.8 | 13.75 | 5180 | 31.05891274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 17.35 | -0.25 | -1.42 | 16.95 | 17.35 | 16.45 | 1696 |
| 1738358820 | 17.6 | 0.85 | 5.07 | 16.75 | 17.6 | 16.75 | 2101 |
| 1738272420 | 16.75 | 0.2 | 1.21 | 16.7 | 17 | 16.7 | 911 |
| 1738186020 | 16.55 | 0.5 | 3.12 | 16.5 | 16.649999 | 16.399999 | 1048 |
| 1738099620 | 16.05 | -0.25 | -1.53 | 16 | 16.05 | 15.7 | 4146 |
| 1738013220 | 16.3 | -0.1 | -0.61 | 16.05 | 16.3 | 16 | 2831 |
| 1737754020 | 16.399999 | 0.3 | 1.86 | 16.3 | 16.45 | 16.1 | 835 |
| 1737667620 | 16.1 | 0.3 | 1.90 | 15.65 | 16.1 | 15.6 | 2911 |
| 1737581220 | 15.8 | 0.1 | 0.64 | 16.2 | 17.2 | 15.7 | 12162 |
| 1737494820 | 15.7 | -0.3 | -1.88 | 15.75 | 15.75 | 15.7 | 650 |
| 1737408420 | 16 | 0.35 | 2.24 | 15.8 | 16 | 15.8 | 1205 |
| 1737149220 | 15.65 | -0.2 | -1.26 | 15.6 | 15.8 | 15.3 | 2823 |
| 1737062820 | 15.85 | -0.1 | -0.63 | 15.85 | 16 | 15.85 | 1404 |
| 1736976420 | 15.95 | -0.55 | -3.33 | 16.5 | 16.5 | 15.95 | 6575 |
| 1736890020 | 16.5 | 0.2 | 1.23 | 16.149999 | 16.5 | 16.149999 | 1382 |
| 1736803620 | 16.3 | 0 | 0.00 | 16.05 | 16.45 | 16.05 | 2820 |
| 1736544420 | 16.3 | 0.1 | 0.62 | 16.5 | 16.5 | 16.3 | 175 |
| 1736458020 | 16.2 | -0.15 | -0.92 | 16.25 | 16.5 | 16.2 | 1146 |
| 1736371620 | 16.35 | -0.1 | -0.61 | 16.5 | 16.5 | 16.35 | 6246 |
| 1736285220 | 16.45 | -0.45 | -2.66 | 16.95 | 16.95 | 16.45 | 3884 |
| 1736198820 | 16.899999 | -0.05 | -0.29 | 16.899999 | 16.899999 | 16.8 | 385 |
| 1735939620 | 16.95 | 0.25 | 1.50 | 16.8 | 16.95 | 16.75 | 1141 |
| 1735853220 | 16.7 | -0.05 | -0.30 | 16.95 | 16.95 | 16.7 | 476 |
| 1735594020 | 16.75 | -0.05 | -0.30 | 16.7 | 16.8 | 16.7 | 713 |
| 1735334820 | 16.8 | -0.25 | -1.47 | 16.95 | 16.95 | 16.649999 | 2940 |
| 1734989220 | 17.05 | 0.1 | 0.59 | 17 | 17.25 | 16.8 | 1931 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
