FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 8.260 | 8.400 | 8.220 | 8.220 | 8.172 | 55 |
| 2024-06-11 | 8.365 | 8.365 | 8.365 | 8.365 | 8.316 | 0 |
| 2024-06-10 | 7.620 | 7.620 | 7.620 | 7.620 | 7.576 | 0 |
| 2024-06-07 | 7.420 | 7.420 | 7.420 | 7.420 | 7.377 | 0 |
| 2024-06-06 | 7.345 | 7.345 | 7.345 | 7.345 | 7.302 | 0 |
| 2024-06-05 | 6.965 | 6.965 | 6.965 | 6.965 | 6.925 | 0 |
| 2024-06-04 | 6.985 | 6.985 | 6.985 | 6.985 | 6.944 | 0 |
| 2024-06-03 | 7.070 | 7.070 | 7.070 | 7.070 | 7.029 | 0 |
| 2024-05-31 | 7.020 | 7.020 | 7.020 | 7.020 | 6.979 | 0 |
| 2024-05-30 | 7.050 | 7.050 | 7.050 | 7.050 | 7.009 | 0 |
| 2024-05-29 | 7.050 | 7.070 | 7.050 | 7.050 | 7.009 | 14 |
| 2024-05-28 | 6.965 | 6.965 | 6.965 | 6.965 | 6.925 | 0 |
| 2024-05-24 | 7.040 | 7.040 | 7.040 | 7.040 | 6.999 | 0 |
| 2024-05-23 | 7.050 | 7.050 | 7.050 | 7.050 | 7.009 | 0 |
| 2024-05-22 | 7.030 | 7.030 | 7.030 | 7.030 | 6.989 | 0 |
| 2024-05-21 | 6.985 | 6.985 | 6.985 | 6.985 | 6.944 | 0 |
| 2024-05-20 | 7.090 | 7.090 | 7.040 | 7.090 | 7.049 | 4 |
| 2024-05-17 | 7.020 | 7.050 | 7.020 | 7.050 | 7.009 | 4 |
| 2024-05-16 | 6.890 | 6.890 | 6.890 | 6.890 | 6.850 | 0 |
| 2024-05-15 | 7.010 | 7.010 | 7.010 | 7.010 | 6.969 | 0 |
| 2024-05-14 | 7.060 | 7.090 | 7.060 | 7.060 | 7.019 | 4 |
| 2024-05-13 | 7.040 | 7.090 | 7.040 | 7.040 | 6.999 | 1 |
| 2024-05-10 | 6.640 | 6.640 | 6.640 | 6.640 | 6.601 | 0 |
| 2024-05-09 | 6.375 | 6.375 | 6.375 | 6.375 | 6.338 | 0 |
| 2024-05-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.363 | 0 |
| 2024-05-07 | 6.305 | 6.305 | 6.305 | 6.305 | 6.268 | 0 |
| 2024-05-03 | 6.315 | 6.315 | 6.315 | 6.315 | 6.278 | 0 |
| 2024-05-02 | 6.260 | 6.260 | 6.260 | 6.260 | 6.224 | 0 |
| 2024-05-01 | 6.230 | 6.230 | 6.230 | 6.230 | 6.194 | 0 |
| 2024-04-30 | 6.230 | 6.230 | 6.230 | 6.230 | 6.194 | 0 |
| 2024-04-29 | 6.280 | 6.280 | 6.240 | 6.280 | 6.244 | 8 |
| 2024-04-26 | 6.230 | 6.230 | 6.230 | 6.230 | 6.194 | 0 |
| 2024-04-25 | 6.240 | 6.240 | 6.240 | 6.240 | 6.204 | 0 |
| 2024-04-24 | 6.230 | 6.239 | 6.230 | 6.230 | 6.194 | 239 |
| 2024-04-23 | 6.220 | 6.224 | 6.165 | 6.165 | 6.129 | 1,896 |
| 2024-04-22 | 6.155 | 6.155 | 6.155 | 6.155 | 6.119 | 0 |
| 2024-04-19 | 6.130 | 6.155 | 6.130 | 6.155 | 6.119 | 10 |
| 2024-04-18 | 6.200 | 6.200 | 6.195 | 6.200 | 6.164 | 227 |
| 2024-04-17 | 6.125 | 6.125 | 6.125 | 6.125 | 6.089 | 0 |
| 2024-04-16 | 6.115 | 6.115 | 6.100 | 6.115 | 6.079 | 54 |
| 2024-04-15 | 6.200 | 6.240 | 6.178 | 6.185 | 6.149 | 247 |
| 2024-04-12 | 6.250 | 6.260 | 6.217 | 6.260 | 6.224 | 254 |
| 2024-04-11 | 6.220 | 6.280 | 6.220 | 6.220 | 6.184 | 6 |
| 2024-04-10 | 6.260 | 6.260 | 6.180 | 6.260 | 6.224 | 13 |
| 2024-04-09 | 6.260 | 6.340 | 6.260 | 6.260 | 6.224 | 1,638 |
| 2024-04-08 | 6.250 | 6.250 | 6.150 | 6.250 | 6.214 | 305 |
| 2024-04-05 | 6.270 | 6.270 | 6.270 | 6.270 | 6.234 | 0 |
| 2024-04-04 | 6.280 | 6.280 | 6.280 | 6.280 | 6.244 | 9 |
| 2024-04-03 | 6.150 | 6.281 | 6.150 | 6.220 | 6.184 | 88 |
| 2024-04-02 | 6.300 | 6.300 | 6.070 | 6.070 | 6.035 | 3 |
| 2024-03-28 | 6.270 | 6.270 | 6.270 | 6.270 | 6.234 | 0 |
| 2024-03-27 | 6.250 | 6.291 | 6.250 | 6.250 | 6.214 | 873 |
| 2024-03-26 | 5.870 | 5.950 | 5.870 | 5.870 | 5.836 | 311 |
| 2024-03-25 | 5.860 | 5.863 | 5.850 | 5.850 | 5.816 | 1,025 |
| 2024-03-22 | 5.850 | 5.850 | 5.825 | 5.850 | 5.816 | 179 |
| 2024-03-21 | 5.870 | 5.889 | 5.800 | 5.860 | 5.826 | 1,051 |
| 2024-03-20 | 5.810 | 5.890 | 5.793 | 5.800 | 5.766 | 555 |
| 2024-03-19 | 5.820 | 5.850 | 5.820 | 5.820 | 5.786 | 652 |
| 2024-03-18 | 5.860 | 5.860 | 5.797 | 5.860 | 5.826 | 832 |
| 2024-03-15 | 5.880 | 5.880 | 5.800 | 5.880 | 5.846 | 3,642 |
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.