FACC AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.880	12.880	5.940	12.880	12.880	0
2026-10-22	13.070	13.070	5.940	13.070	13.070	0
2026-10-21	13.850	13.850	5.940	13.850	13.850	0
2026-10-20	14.020	14.210	5.940	14.210	14.210	0
2026-10-19	13.830	13.830	5.940	13.830	13.830	0
2026-10-16	13.810	14.080	5.940	14.080	14.080	0
2026-10-15	13.890	14.020	13.500	13.680	13.680	76
2026-10-14	13.950	14.100	13.560	13.900	13.900	12,552
2026-10-13	14.040	14.160	13.920	13.920	13.920	28
2026-10-12	14.210	14.380	14.000	14.040	14.040	138
2026-10-09	14.220	14.420	14.220	14.230	14.230	33
2026-10-08	14.100	14.280	13.800	13.970	13.970	597
2026-10-07	14.770	14.860	14.320	14.420	14.420	11
2026-10-06	14.860	15.180	14.860	14.900	14.900	39
2026-10-05	15.070	15.200	14.740	15.080	15.080	126
2026-10-02	15.410	15.480	14.900	15.130	15.130	60
2026-10-01	15.660	15.720	15.220	15.240	15.240	120
2026-09-30	15.720	15.900	15.540	15.720	15.720	24
2026-09-29	15.720	15.800	15.500	15.760	15.760	16
2026-09-28	15.570	16.100	15.420	16.100	16.100	24
2026-09-25	16.000	16.180	15.500	15.680	15.680	31
2026-09-24	15.430	16.060	15.300	15.890	15.890	34
2026-09-23	15.340	15.480	15.220	15.360	15.360	23
2026-09-22	15.410	15.540	15.260	15.420	15.420	12
2026-09-21	15.470	15.700	15.200	15.300	15.300	32
2026-09-18	15.600	15.680	15.240	15.260	15.260	21
2026-09-17	15.600	15.680	15.300	15.570	15.570	2,505
2026-09-16	15.340	15.460	15.220	15.340	15.340	11
2026-09-15	15.150	15.460	15.000	15.200	15.200	44
2026-09-14	15.700	15.900	15.200	15.200	15.200	63
2026-09-11	15.800	16.100	15.800	15.810	15.810	255
2026-09-10	16.080	16.200	15.640	15.780	15.780	23
2026-09-09	16.180	16.220	15.740	15.870	15.870	297
2026-09-08	16.400	16.480	16.020	16.320	16.320	14
2026-09-07	16.500	16.880	16.320	16.320	16.320	33
2026-09-04	16.690	17.080	16.400	16.690	16.690	28
2026-09-03	16.770	16.880	16.420	16.630	16.630	25
2026-09-02	16.630	16.900	16.500	16.710	16.710	2,651
2026-09-01	16.820	16.900	16.280	16.480	16.480	31
2026-08-28	16.540	17.220	16.540	16.940	16.940	53
2026-08-27	16.420	16.560	16.080	16.440	16.440	61
2026-08-26	15.900	16.260	15.900	16.160	16.160	74
2026-08-25	15.200	15.940	15.200	15.720	15.720	72
2026-08-24	15.300	15.520	15.040	15.140	15.140	4,287
2026-08-21	15.740	15.800	15.200	15.280	15.280	65
2026-08-20	16.310	16.440	15.700	15.830	15.830	74
2026-08-19	16.800	17.080	15.800	16.250	16.250	42
2026-08-18	17.260	17.500	16.620	16.780	16.780	3,049
2026-08-17	17.300	17.800	17.180	17.800	17.800	22
2026-08-14	16.800	17.400	16.480	17.260	17.260	62
2026-08-13	16.650	16.880	16.320	16.690	16.690	30
2026-08-12	16.480	16.700	16.400	16.540	16.540	18
2026-08-11	16.500	16.740	16.320	16.500	16.500	48
2026-08-10	16.940	17.100	16.500	16.500	16.500	25
2026-08-07	17.010	17.200	16.610	16.610	16.610	79
2026-08-06	17.450	17.500	16.940	17.150	17.150	21
2026-08-05	17.260	17.700	17.000	17.200	17.200	34
2026-08-04	16.960	17.400	16.960	17.220	17.220	79
2026-08-03	16.800	17.080	16.620	17.080	17.080	66
2026-07-31	16.330	16.980	16.180	16.420	16.420	47

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1000 EUR
2019-07-15	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.