FACC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	16.060	16.620	15.900	16.310	16.310	86
2026-07-29	15.740	16.120	15.540	15.720	15.720	30
2026-07-28	15.810	16.180	15.520	15.680	15.680	75
2026-07-27	16.100	16.600	15.700	16.000	16.000	70
2026-07-24	15.700	16.000	15.300	15.890	15.890	77
2026-07-23	16.120	16.240	15.660	15.760	15.760	2,831
2026-07-22	16.480	16.580	16.020	16.040	16.040	90
2026-07-21	16.080	16.520	16.000	16.220	16.220	25
2026-07-20	15.640	16.140	15.280	15.840	15.840	30
2026-07-17	16.060	16.080	14.980	15.600	15.600	894
2026-07-16	17.010	17.180	16.120	16.370	16.370	151
2026-07-15	17.220	17.440	17.020	17.150	17.150	22
2026-07-14	17.200	17.400	16.880	17.100	17.100	617
2026-07-13	17.720	17.860	17.480	17.480	17.480	68
2026-07-10	18.610	18.780	17.940	18.210	18.210	511
2026-07-09	18.350	18.880	18.200	18.630	18.630	32
2026-07-08	18.580	18.780	18.080	18.250	18.250	260
2026-07-07	19.430	19.500	18.620	18.900	18.900	1,396
2026-07-06	19.195	19.680	19.120	19.420	19.420	93
2026-07-03	18.650	19.120	18.540	18.940	18.940	56
2026-07-02	18.610	18.880	18.360	18.540	18.540	77
2026-07-01	18.080	19.000	18.060	18.730	18.730	658
2026-06-30	17.600	18.280	17.420	18.000	18.000	55
2026-06-29	17.700	18.180	17.500	17.720	17.720	42
2026-06-26	18.120	18.140	17.100	17.550	17.550	90
2026-06-25	18.350	18.500	17.800	18.060	18.060	343
2026-06-24	18.420	18.630	18.100	18.630	18.630	67
2026-06-23	18.100	18.600	17.580	18.600	18.600	77
2026-06-22	18.180	18.480	17.900	18.480	18.480	195
2026-06-19	17.410	18.100	17.180	17.950	17.950	327
2026-06-18	17.170	17.660	17.140	17.380	17.380	74
2026-06-17	17.030	17.400	17.000	17.200	17.200	39
2026-06-16	17.050	17.480	16.860	16.860	16.860	118
2026-06-15	16.800	17.360	16.700	17.220	17.220	1,167
2026-06-12	15.760	16.480	15.640	16.140	16.140	42
2026-06-11	15.470	15.920	15.340	15.470	15.470	99
2026-06-10	15.780	16.060	15.200	15.410	15.410	149
2026-06-09	15.780	16.200	15.780	15.880	15.880	1,029
2026-06-08	15.240	15.940	15.100	15.700	15.700	151
2026-06-05	16.160	16.300	15.820	16.040	16.040	129
2026-06-04	16.980	17.000	16.440	16.670	16.670	82
2026-06-03	17.240	17.300	16.660	17.070	17.070	270
2026-06-02	16.710	17.280	16.680	17.280	17.280	169
2026-06-01	17.240	17.400	16.480	16.580	16.580	105
2026-05-29	16.670	17.400	16.600	17.200	17.100	200
2026-05-28	16.540	16.880	16.400	16.670	16.573	70
2026-05-27	16.840	17.120	16.400	16.520	16.424	165
2026-05-26	16.160	17.000	16.040	16.820	16.722	169
2026-05-22	15.050	15.940	15.000	15.700	15.609	123
2026-05-21	14.800	15.420	14.760	15.260	15.171	69
2026-05-20	14.270	14.580	14.040	14.480	14.396	29
2026-05-19	14.610	14.700	14.000	14.160	14.078	50
2026-05-18	14.540	14.700	14.220	14.480	14.396	71
2026-05-15	14.330	14.700	14.000	14.630	14.545	59
2026-05-14	14.040	14.640	13.900	14.520	14.436	237
2026-05-13	13.760	14.200	13.720	13.830	13.750	64
2026-05-12	13.550	13.760	13.400	13.740	13.660	36
2026-05-11	13.430	13.900	13.300	13.780	13.700	83
2026-05-08	13.660	13.780	13.520	13.600	13.521	39
2026-05-07	14.500	14.520	13.740	13.850	13.770	114

← NewerPage 2 of 22 · 1,269 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.