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 €3,584.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €480.57, while €1000 invested 1 year ago would be worth €990.68. This corresponds to total returns of 258.43%, -51.94%, -0.93%, respectively, with annualized returns of 13.62%, -13.64%, -0.93%.

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
October 01, 2026	15.95	15.9	15.9	16.1	15.5	17,712
September 30, 2026	16.5	16	16	16.7	16	7,817
September 29, 2026	15.9	15.9	15.9	16.25	15.9	4,272
September 28, 2026	16.55	16.1	16.1	16.65	15.75	12,435
September 25, 2026	16.15	16.45	16.45	16.9	16.15	6,597
September 24, 2026	16.35	16.3	16.3	16.5	16	13,518
September 23, 2026	16.15	16.25	16.25	16.25	15.75	5,836
September 22, 2026	16.3	16.2	16.2	16.5	15.9	8,347
September 21, 2026	15.9	16.3	16.3	16.75	15.85	20,353
September 18, 2026	16.4	16.1	16.1	16.4	15.8	4,812
September 17, 2026	16.15	16.2	16.2	16.45	16.15	4,367
September 16, 2026	15.75	16.05	16.05	16.15	15.6	9,302
September 15, 2026	15.9	15.75	15.75	15.9	15.55	6,202
September 11, 2026	15.95	16.1	16.1	16.25	15.85	11,528
September 10, 2026	15.7	16	16	16.25	15.7	6,925
September 09, 2026	15.85	15.65	15.65	15.85	15.65	6,325
September 08, 2026	15.4	15.85	15.85	16.1	15.4	12,867
September 07, 2026	15.9	15.6	15.6	16.15	15.6	10,307
September 04, 2026	16.65	15.85	15.85	16.65	15.4	9,003
September 03, 2026	16.35	16.3	16.3	16.6	16.25	5,875
September 02, 2026	17	16.6	16.6	17.4	15.7	19,540
September 01, 2026	16.7	17	17	17	16.65	11,047
August 31, 2026	17.3	16.7	16.7	17.3	16.45	9,692
August 28, 2026	17.4	17.25	17.25	17.95	16.85	18,073
August 27, 2026	16.6	17.25	17.25	17.4	16.45	7,692
August 26, 2026	16.6	16.8	16.8	16.9	16.5	9,670
August 25, 2026	16.65	16.6	16.6	16.9	16.45	10,893
August 24, 2026	16	16.7	16.7	16.7	15.95	10,625
August 21, 2026	15.75	15.8	15.8	16	15.75	4,479
August 20, 2026	15.9	15.75	15.75	15.95	15.75	4,413
August 19, 2026	15.25	15.9	15.9	16	14.9	8,634
August 18, 2026	15.7	15.25	15.25	15.9	14.95	7,794
August 17, 2026	15.55	15.7	15.7	15.8	15.35	7,452
August 14, 2026	15.45	15.75	15.75	15.9	15.45	5,707
August 13, 2026	14.85	15.45	15.45	15.5	14.6	67,263
August 12, 2026	13.9	13.95	13.95	14.05	13.55	4,048
August 11, 2026	14	14	14	14	13.7	1,895
August 10, 2026	14.25	14	14	14.25	13.7	3,780
August 07, 2026	13.75	14.15	14.15	14.15	13.75	4,817
August 06, 2026	14	13.75	13.75	14.05	13.5	4,432
August 05, 2026	14.05	14	14	14.15	14	2,082
August 04, 2026	14	13.9	13.9	14.3	13.8	7,634
August 03, 2026	13.5	13.95	13.95	13.95	13.5	5,614
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