FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.000 | 7.090 | 6.955 | 6.955 | 6.915 | 1 |
| 2024-09-04 | 6.975 | 6.980 | 6.975 | 6.975 | 6.934 | 1 |
| 2024-09-03 | 7.155 | 7.200 | 7.010 | 7.010 | 6.969 | 31 |
| 2024-09-02 | 7.310 | 7.310 | 7.165 | 7.165 | 7.123 | 12 |
| 2024-08-30 | 7.325 | 7.325 | 7.325 | 7.325 | 7.282 | 0 |
| 2024-08-29 | 7.210 | 7.250 | 7.210 | 7.210 | 7.168 | 1 |
| 2024-08-28 | 7.230 | 7.230 | 7.230 | 7.230 | 7.188 | 0 |
| 2024-08-27 | 7.250 | 7.300 | 7.250 | 7.250 | 7.208 | 1 |
| 2024-08-23 | 7.260 | 7.260 | 7.260 | 7.260 | 7.218 | 0 |
| 2024-08-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.158 | 0 |
| 2024-08-21 | 7.440 | 7.440 | 7.440 | 7.440 | 7.397 | 0 |
| 2024-08-20 | 7.705 | 7.730 | 7.525 | 7.525 | 7.481 | 12 |
| 2024-08-19 | 7.670 | 7.730 | 7.670 | 7.670 | 7.625 | 12 |
| 2024-08-16 | 7.755 | 7.840 | 7.535 | 7.535 | 7.491 | 17 |
| 2024-08-15 | 7.705 | 7.725 | 7.560 | 7.725 | 7.680 | 1 |
| 2024-08-14 | 7.350 | 7.620 | 7.350 | 7.620 | 7.576 | 9 |
| 2024-08-13 | 6.890 | 6.890 | 6.890 | 6.890 | 6.850 | 0 |
| 2024-08-12 | 7.000 | 7.050 | 7.000 | 7.050 | 7.009 | 1 |
| 2024-08-09 | 6.935 | 6.935 | 6.935 | 6.935 | 6.895 | 0 |
| 2024-08-08 | 6.925 | 6.925 | 6.925 | 6.925 | 6.885 | 0 |
| 2024-08-07 | 7.125 | 7.125 | 7.125 | 7.125 | 7.084 | 0 |
| 2024-08-06 | 6.755 | 6.755 | 6.755 | 6.755 | 6.716 | 0 |
| 2024-08-05 | 6.460 | 6.460 | 6.460 | 6.460 | 6.422 | 0 |
| 2024-08-02 | 6.945 | 6.945 | 6.945 | 6.945 | 6.905 | 0 |
| 2024-08-01 | 7.230 | 7.230 | 7.230 | 7.230 | 7.188 | 0 |
| 2024-07-31 | 7.280 | 7.280 | 7.280 | 7.280 | 7.238 | 0 |
| 2024-07-30 | 7.070 | 7.070 | 7.070 | 7.070 | 7.029 | 0 |
| 2024-07-29 | 7.080 | 7.080 | 7.080 | 7.080 | 7.039 | 0 |
| 2024-07-26 | 7.145 | 7.145 | 7.145 | 7.145 | 7.104 | 0 |
| 2024-07-25 | 7.040 | 7.040 | 7.040 | 7.040 | 6.999 | 0 |
| 2024-07-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.158 | 0 |
| 2024-07-23 | 7.365 | 7.365 | 7.365 | 7.365 | 7.322 | 0 |
| 2024-07-22 | 7.460 | 7.460 | 7.460 | 7.460 | 7.417 | 0 |
| 2024-07-19 | 7.555 | 7.555 | 7.555 | 7.555 | 7.511 | 0 |
| 2024-07-18 | 7.650 | 7.715 | 7.650 | 7.715 | 7.670 | 55 |
| 2024-07-17 | 7.660 | 7.660 | 7.660 | 7.660 | 7.616 | 0 |
| 2024-07-16 | 8.040 | 8.040 | 8.040 | 8.040 | 7.993 | 0 |
| 2024-07-15 | 8.050 | 8.050 | 8.050 | 8.050 | 8.003 | 0 |
| 2024-07-12 | 8.105 | 8.105 | 8.105 | 8.105 | 8.058 | 0 |
| 2024-07-11 | 8.165 | 8.165 | 8.165 | 8.165 | 8.118 | 0 |
| 2024-07-10 | 8.125 | 8.190 | 8.125 | 8.125 | 8.078 | 75 |
| 2024-07-09 | 8.210 | 8.310 | 8.210 | 8.210 | 8.162 | 11 |
| 2024-07-08 | 8.200 | 8.200 | 8.200 | 8.200 | 8.152 | 0 |
| 2024-07-05 | 8.080 | 8.080 | 8.080 | 8.080 | 8.033 | 0 |
| 2024-07-04 | 8.080 | 8.080 | 8.080 | 8.080 | 8.033 | 0 |
| 2024-07-03 | 7.870 | 7.870 | 7.870 | 7.870 | 7.824 | 0 |
| 2024-07-02 | 8.060 | 8.060 | 8.060 | 8.060 | 8.013 | 0 |
| 2024-07-01 | 8.165 | 8.165 | 8.165 | 8.165 | 8.118 | 0 |
| 2024-06-28 | 8.060 | 8.060 | 8.060 | 8.060 | 8.013 | 0 |
| 2024-06-27 | 8.010 | 8.010 | 8.010 | 8.010 | 7.963 | 0 |
| 2024-06-26 | 8.230 | 8.230 | 8.125 | 8.125 | 8.078 | 10 |
| 2024-06-25 | 8.145 | 8.145 | 8.130 | 8.145 | 8.098 | 5 |
| 2024-06-24 | 8.090 | 8.090 | 8.090 | 8.090 | 8.043 | 0 |
| 2024-06-21 | 8.080 | 8.080 | 8.080 | 8.080 | 8.033 | 0 |
| 2024-06-20 | 7.965 | 7.965 | 7.965 | 7.965 | 7.919 | 0 |
| 2024-06-19 | 7.775 | 7.775 | 7.775 | 7.775 | 7.730 | 0 |
| 2024-06-18 | 7.810 | 7.810 | 7.810 | 7.810 | 7.765 | 0 |
| 2024-06-17 | 7.515 | 7.515 | 7.515 | 7.515 | 7.471 | 0 |
| 2024-06-14 | 7.650 | 7.650 | 7.650 | 7.650 | 7.606 | 0 |
| 2024-06-13 | 7.785 | 7.785 | 7.785 | 7.785 | 7.740 | 0 |
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.