FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 7.640 | 7.640 | 7.264 | 7.490 | 7.447 | 7,673 |
| 2022-01-21 | 7.975 | 7.985 | 7.720 | 7.755 | 7.710 | 6,057 |
| 2022-01-20 | 8.080 | 8.110 | 8.000 | 8.105 | 8.058 | 14,775 |
| 2022-01-19 | 8.100 | 8.100 | 8.000 | 8.000 | 7.954 | 6,729 |
| 2022-01-18 | 8.112 | 8.112 | 8.040 | 8.060 | 8.013 | 2,012 |
| 2022-01-17 | 8.030 | 8.122 | 8.030 | 8.040 | 7.993 | 1,992 |
| 2022-01-14 | 7.890 | 7.950 | 7.870 | 7.870 | 7.824 | 3,340 |
| 2022-01-13 | 7.882 | 7.940 | 7.882 | 7.935 | 7.889 | 1,287 |
| 2022-01-12 | 7.915 | 7.920 | 7.760 | 7.915 | 7.869 | 4,069 |
| 2022-01-11 | 7.810 | 7.850 | 7.780 | 7.800 | 7.755 | 4,099 |
| 2022-01-10 | 7.670 | 7.771 | 7.670 | 7.670 | 7.625 | 167 |
| 2022-01-07 | 7.620 | 7.670 | 7.620 | 7.620 | 7.576 | 649 |
| 2022-01-06 | 7.682 | 7.682 | 7.590 | 7.630 | 7.586 | 2,003 |
| 2022-01-05 | 7.780 | 7.780 | 7.680 | 7.680 | 7.635 | 234 |
| 2022-01-04 | 7.700 | 7.880 | 7.700 | 7.715 | 7.670 | 514 |
| 2021-12-31 | 7.335 | 7.335 | 7.335 | 7.335 | 7.292 | 0 |
| 2021-12-30 | 7.290 | 7.335 | 7.090 | 7.335 | 7.292 | 5,389 |
| 2021-12-29 | 7.335 | 7.350 | 7.310 | 7.335 | 7.292 | 3,871 |
| 2021-12-24 | 7.325 | 7.325 | 7.325 | 7.325 | 7.282 | 0 |
| 2021-12-23 | 7.375 | 7.510 | 7.325 | 7.325 | 7.282 | 3,276 |
| 2021-12-22 | 7.365 | 7.490 | 7.365 | 7.365 | 7.322 | 9,236 |
| 2021-12-21 | 7.167 | 7.390 | 7.167 | 7.345 | 7.302 | 6,362 |
| 2021-12-20 | 7.120 | 7.120 | 7.040 | 7.080 | 7.039 | 5,595 |
| 2021-12-17 | 7.430 | 7.460 | 7.250 | 7.280 | 7.238 | 7,802 |
| 2021-12-16 | 7.375 | 7.386 | 7.305 | 7.305 | 7.263 | 2,637 |
| 2021-12-15 | 7.360 | 7.360 | 7.210 | 7.240 | 7.198 | 5,598 |
| 2021-12-14 | 7.550 | 7.550 | 7.365 | 7.490 | 7.447 | 695 |
| 2021-12-13 | 7.860 | 7.880 | 7.540 | 7.575 | 7.531 | 6,213 |
| 2021-12-10 | 7.850 | 7.853 | 7.845 | 7.850 | 7.804 | 2,432 |
| 2021-12-09 | 7.800 | 7.980 | 7.800 | 7.800 | 7.755 | 5,562 |
| 2021-12-08 | 7.820 | 7.890 | 7.760 | 7.810 | 7.765 | 4,421 |
| 2021-12-07 | 7.830 | 7.900 | 7.790 | 7.830 | 7.785 | 8,758 |
| 2021-12-06 | 7.515 | 7.650 | 7.460 | 7.630 | 7.586 | 2,830 |
| 2021-12-03 | 7.430 | 7.430 | 7.430 | 7.430 | 7.387 | 1,852 |
| 2021-12-02 | 7.600 | 7.600 | 7.450 | 7.450 | 7.407 | 1,134 |
| 2021-12-01 | 7.557 | 7.640 | 7.557 | 7.600 | 7.556 | 1,642 |
| 2021-11-30 | 7.505 | 7.550 | 7.300 | 7.505 | 7.461 | 15,327 |
| 2021-11-29 | 7.470 | 7.820 | 7.460 | 7.620 | 7.576 | 4,188 |
| 2021-11-26 | 7.740 | 7.740 | 7.269 | 7.400 | 7.357 | 211 |
| 2021-11-25 | 7.670 | 7.800 | 7.660 | 7.660 | 7.616 | 5,395 |
| 2021-11-24 | 7.740 | 7.740 | 7.580 | 7.670 | 7.625 | 5,011 |
| 2021-11-23 | 7.850 | 7.940 | 7.806 | 7.880 | 7.834 | 4,392 |
| 2021-11-22 | 7.820 | 7.910 | 7.810 | 7.840 | 7.794 | 3,116 |
| 2021-11-19 | 7.860 | 7.860 | 7.680 | 7.735 | 7.690 | 4,947 |
| 2021-11-18 | 8.100 | 8.100 | 8.002 | 8.020 | 7.973 | 2,299 |
| 2021-11-17 | 8.200 | 8.200 | 8.060 | 8.105 | 8.058 | 8,827 |
| 2021-11-16 | 8.280 | 8.280 | 8.170 | 8.230 | 8.182 | 4,668 |
| 2021-11-15 | 8.410 | 8.450 | 8.280 | 8.280 | 8.232 | 4,041 |
| 2021-11-12 | 8.230 | 8.340 | 8.150 | 8.305 | 8.257 | 8,779 |
| 2021-11-11 | 8.340 | 8.340 | 8.170 | 8.250 | 8.202 | 5,153 |
| 2021-11-10 | 8.360 | 8.580 | 8.360 | 8.375 | 8.326 | 3,565 |
| 2021-11-09 | 8.630 | 8.720 | 8.110 | 8.165 | 8.118 | 4,166 |
| 2021-11-08 | 8.945 | 9.040 | 8.940 | 8.945 | 8.893 | 2,052 |
| 2021-11-05 | 8.910 | 9.070 | 8.910 | 9.070 | 9.017 | 12 |
| 2021-11-04 | 8.890 | 8.890 | 8.890 | 8.890 | 8.838 | 0 |
| 2021-11-03 | 8.930 | 8.930 | 8.890 | 8.890 | 8.838 | 2,254 |
| 2021-11-02 | 8.955 | 9.160 | 8.950 | 9.135 | 9.082 | 8,381 |
| 2021-11-01 | 8.860 | 8.990 | 8.830 | 8.965 | 8.913 | 51 |
| 2021-10-29 | 8.890 | 8.950 | 8.870 | 8.870 | 8.818 | 6 |
| 2021-10-28 | 8.915 | 8.915 | 8.915 | 8.915 | 8.863 | 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.