Fabasoft AG (FAA.DE) XETRA

Currency In EUR

FAA.DE Historical Return

If you invested €1000 in Fabasoft AG (FAA.DE) 10 years ago, it would be worth €3,020.36 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €337.38, while €1000 invested 1 year ago would be worth €821.54. This corresponds to total returns of 202.04%, -66.26%, -17.85%, respectively, with annualized returns of 11.68%, -19.52%, -17.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FAA.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.4	13.35	13.35	13.65	13.3	3,190
July 30, 2026	13.35	13.3	13.3	13.45	13.3	4,021
July 29, 2026	13.4	13.35	13.35	13.45	13.35	1,468
July 28, 2026	13.4	13.35	13.35	13.6	13.3	5,463
July 27, 2026	13.35	13.3	13.3	13.7	13.3	2,004
July 24, 2026	13.3	13.35	13.35	13.45	13.3	4,737
July 23, 2026	13.5	13.3	13.3	13.6	13.3	3,150
July 22, 2026	13.2	13.3	13.3	13.45	13.2	3,503
July 21, 2026	13.4	13.15	13.15	13.4	13.15	883
July 20, 2026	13.2	13.15	13.15	13.4	13.15	7,143
July 17, 2026	13.3	13.3	13.3	13.3	13.3	399
July 16, 2026	13.6	13.6	13.6	13.8	13.4	3,600
July 15, 2026	13.7	13.5	13.5	13.7	13.4	3,151
July 14, 2026	13.9	13.65	13.65	13.9	13.3	5,716
July 13, 2026	13.4	13.65	13.65	13.8	13.1	3,537
July 10, 2026	14.2	13.75	13.75	14.2	13.75	6,157
July 09, 2026	14.35	14.2	14.2	14.35	13.7	4,090
July 08, 2026	14.6	14.15	14.15	14.6	14.05	6,412
July 07, 2026	14.35	14.6	14.6	14.7	14.1	6,921
July 06, 2026	14	14.35	14.35	14.35	13.95	1,524
July 03, 2026	14.2	13.85	13.85	14.2	13.6	2,144
July 02, 2026	13.85	13.85	13.85	13.9	13.6	3,699
July 01, 2026	14.05	13.9	13.9	14.25	13.55	6,744
June 30, 2026	14	13.9	13.9	14	13.25	8,004
June 29, 2026	13.85	13.75	13.75	13.9	13.55	4,523
June 26, 2026	14	14	14	14.05	13.5	6,146
June 25, 2026	14	14.1	14.1	14.1	13.85	6,154
June 24, 2026	14	14	14	14.05	13.85	4,757
June 23, 2026	14	14	14	14	13.75	2,732
June 22, 2026	13.7	13.9	13.9	13.9	13.65	1,523
June 19, 2026	14.5	13.65	13.65	14.5	13.5	8,758
June 18, 2026	14.15	14.15	14.15	14.3	13.95	4,600
June 17, 2026	14.1	14.05	14.05	14.3	13.8	4,413
June 16, 2026	14.25	14.3	14.3	14.3	14	10,785
June 15, 2026	13.8	14.1	14.1	14.1	13.3	21,354
June 12, 2026	13.25	13.05	13.05	13.25	13	4,889
June 11, 2026	13.2	13.15	13.15	13.35	13.1	3,806
June 10, 2026	13.3	13.3	13.3	13.4	13.2	8,861
June 09, 2026	13.5	13.2	13.2	13.8	13.2	6,896
June 08, 2026	13.6	13.5	13.5	13.7	13.3	11,122
June 05, 2026	12.5	13.7	13.7	13.7	12.5	47,077
June 04, 2026	11.65	11.65	11.65	11.65	11.45	7,206
June 03, 2026	11.85	11.6	11.6	11.9	11.25	19,404
June 02, 2026	12.45	11.9	11.9	12.45	11.65	7,455
June 01, 2026	12.5	12.3	12.3	12.5	12.1	4,954
May 29, 2026	12	12.25	12.25	12.5	11.8	10,889
May 28, 2026	12.05	11.95	11.95	12.15	11.95	4,306
May 27, 2026	12	11.95	11.95	12.45	11.95	8,820
May 26, 2026	12.1	12.1	12.1	12.2	11.65	13,191
May 25, 2026	11.4	12.1	12.1	12.2	11.4	8,452
May 22, 2026	11.6	11.65	11.65	12	11.35	14,230
May 21, 2026	11.7	11.7	11.7	12	11.5	5,411
May 20, 2026	11.9	11.8	11.8	12.2	11.6	7,368
May 19, 2026	12	12	12	12.3	12	9,499
May 18, 2026	11.4	11.75	11.75	11.95	11.4	4,732
May 15, 2026	11.8	11.6	11.6	11.9	11.5	6,613
May 14, 2026	11.05	11.8	11.8	12.15	11.05	62,721
May 13, 2026	11.8	11.3	11.3	11.8	11.1	9,581
May 12, 2026	11.4	11.8	11.8	11.8	11.4	1,807
May 11, 2026	11.45	11.45	11.45	11.7	11.45	3,526