Fabasoft AG (0IWU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:34PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 20.40 | 20.50 | 20.20 | 20.50 | 20.50 | 115 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 30 |
| 22 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | 304 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 933 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 720 |
| 09 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 140 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 20.00 | 20.00 | 19.75 | 19.75 | 19.75 | 245 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 20 |
| 22 Mar 2024 | 19.55 | 19.65 | 19.55 | 19.65 | 19.65 | 506 |
| 21 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 500 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 118 |
| 18 Mar 2024 | 18.55 | 19.75 | 18.55 | 19.70 | 19.70 | 500 |
| 15 Mar 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 373 |
| 14 Mar 2024 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | 172 |
| 13 Mar 2024 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | 145 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| 08 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| 07 Mar 2024 | 21.40 | 21.80 | 21.10 | 21.80 | 21.80 | 324 |
| 06 Mar 2024 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | 126 |
| 05 Mar 2024 | 20.90 | 21.10 | 20.70 | 20.70 | 20.70 | 174 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | 250 |
| 29 Feb 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 807 |
| 28 Feb 2024 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | 180 |
| 27 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
| 26 Feb 2024 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | 2,387 |
| 23 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 60 |
| 22 Feb 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 105 |
| 21 Feb 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 90 |
| 20 Feb 2024 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | 3,136 |
| 19 Feb 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 2,610 |
| 16 Feb 2024 | 23.10 | 24.20 | 23.10 | 24.00 | 24.00 | 20,886 |
| 15 Feb 2024 | 24.00 | 24.00 | 23.20 | 23.80 | 23.80 | 568 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 24.30 | 24.30 | 23.60 | 23.94 | 23.94 | 25,551 |
| 12 Feb 2024 | 22.20 | 23.70 | 22.20 | 23.70 | 23.70 | 10,448 |
| 09 Feb 2024 | 23.10 | 23.70 | 23.00 | 23.70 | 23.70 | 217 |
| 08 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 120 |
| 07 Feb 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 154 |
| 06 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 6,323 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 6,281 |
| 26 Jan 2024 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | 1,249 |
| 25 Jan 2024 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | 1,426 |
| 24 Jan 2024 | 20.90 | 20.91 | 20.90 | 20.91 | 20.91 | 2,476 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 20.85 | 20.85 | 20.76 | 20.76 | 20.76 | 1,205 |
| 19 Jan 2024 | 20.00 | 20.30 | 19.90 | 20.30 | 20.30 | 5,205 |
| 18 Jan 2024 | 19.90 | 19.91 | 19.90 | 19.91 | 19.91 | 2,494 |
| 17 Jan 2024 | 19.70 | 19.80 | 19.55 | 19.55 | 19.55 | 3,399 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1,001 |
| 12 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 679 |
| 11 Jan 2024 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | 8,243 |
| 10 Jan 2024 | 18.75 | 18.75 | 18.41 | 18.41 | 18.41 | 2,667 |
| 09 Jan 2024 | 19.45 | 19.45 | 18.35 | 18.35 | 18.35 | 255 |
| 08 Jan 2024 | 20.10 | 20.20 | 19.50 | 19.80 | 19.80 | 28 |
| 05 Jan 2024 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 70 |
| 04 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4 |
| 03 Jan 2024 | 19.65 | 19.85 | 19.65 | 19.85 | 19.85 | 279 |
| 02 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 40 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 3 |
| 27 Dec 2023 | 18.55 | 18.70 | 18.55 | 18.70 | 18.70 | 46 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 19.05 | 19.20 | 19.05 | 19.20 | 19.20 | 100 |
| 20 Dec 2023 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 350 |
| 19 Dec 2023 | 18.20 | 18.65 | 18.20 | 18.65 | 18.65 | 359 |
| 18 Dec 2023 | 19.30 | 19.30 | 18.65 | 18.65 | 18.65 | 161 |
| 15 Dec 2023 | 19.65 | 19.65 | 19.35 | 19.35 | 19.35 | 52 |
| 14 Dec 2023 | 19.80 | 19.80 | 19.15 | 19.55 | 19.55 | 52 |
| 13 Dec 2023 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 20 |
| 12 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 218 |
| 11 Dec 2023 | 19.90 | 19.90 | 19.75 | 19.80 | 19.80 | 456 |
| 08 Dec 2023 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 24 |
| 07 Dec 2023 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | 64 |
| 06 Dec 2023 | 20.10 | 20.40 | 20.00 | 20.30 | 20.30 | 144 |
| 05 Dec 2023 | 20.10 | 20.40 | 19.95 | 20.40 | 20.40 | 276 |
| 04 Dec 2023 | 20.50 | 20.50 | 20.30 | 20.50 | 20.50 | 145 |
| 01 Dec 2023 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 16 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.