FACC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	13.740	14.640	13.500	14.210	14.127	122
2026-05-05	13.260	13.520	12.980	13.050	12.974	45
2026-05-01	13.170	13.170	13.170	13.170	13.093	0
2026-04-30	12.960	13.320	12.840	13.170	13.093	40
2026-04-29	12.940	13.180	12.800	13.130	13.054	57
2026-04-28	13.380	13.460	12.820	13.050	12.974	149
2026-04-27	13.360	13.600	13.060	13.320	13.243	147
2026-04-24	13.340	13.380	12.940	12.960	12.885	90
2026-04-23	13.550	13.680	13.240	13.470	13.392	49
2026-04-22	13.930	14.180	13.400	13.470	13.392	46
2026-04-21	14.350	14.660	13.860	13.870	13.789	28
2026-04-20	14.120	14.270	13.860	14.270	14.187	154
2026-04-17	13.740	14.800	13.720	14.730	14.644	44
2026-04-16	14.270	14.500	13.640	13.640	13.561	65
2026-04-15	14.480	14.600	14.060	14.230	14.147	20
2026-04-14	14.370	14.640	14.200	14.560	14.475	48
2026-04-13	14.040	14.420	13.960	14.160	14.078	48
2026-04-10	14.290	14.400	14.020	14.290	14.207	54
2026-04-09	14.270	14.600	14.020	14.180	14.098	108
2026-04-08	14.630	14.920	14.140	14.400	14.316	183
2026-04-07	13.680	13.880	13.200	13.320	13.243	101
2026-04-02	13.530	13.860	13.400	13.530	13.451	54
2026-04-01	13.680	14.000	13.420	13.850	13.770	84
2026-03-31	12.820	13.120	12.600	12.880	12.805	243
2026-03-30	13.420	13.420	12.680	12.900	12.825	67
2026-03-27	13.570	14.080	13.300	13.410	13.332	7,148
2026-03-26	13.660	13.820	13.220	13.700	13.620	18
2026-03-25	13.810	14.000	13.640	13.700	13.620	45
2026-03-24	14.140	14.300	13.600	13.660	13.581	2,603
2026-03-23	12.900	14.220	12.560	14.020	13.939	404
2026-03-20	14.420	14.580	13.760	13.850	13.770	618
2026-03-19	14.800	14.980	14.000	14.350	14.267	199
2026-03-18	15.300	15.600	14.770	14.770	14.684	71
2026-03-17	14.860	15.520	14.800	15.340	15.251	297
2026-03-16	14.520	14.720	14.200	14.400	14.316	3,584
2026-03-13	14.580	14.880	14.320	14.580	14.495	41
2026-03-12	14.960	15.340	14.460	14.750	14.664	116
2026-03-11	15.450	15.500	14.760	15.130	15.042	129
2026-03-10	14.420	15.700	14.280	15.550	15.460	373
2026-03-09	13.490	14.080	13.180	14.060	13.978	5,122
2026-03-06	14.120	14.640	14.040	14.100	14.018	81
2026-03-05	14.310	14.480	14.020	14.080	13.998	169
2026-03-04	12.840	14.380	12.800	14.330	14.247	189
2026-03-03	14.270	14.400	12.300	12.630	12.557	443
2026-03-02	14.420	14.780	13.780	14.500	14.416	662
2026-02-27	14.560	15.700	14.500	15.550	15.460	859
2026-02-26	14.290	14.980	14.200	14.860	14.774	308
2026-02-25	13.260	14.160	13.140	13.910	13.829	1,882
2026-02-24	12.880	13.140	12.780	12.960	12.885	204
2026-02-23	12.250	12.900	12.200	12.710	12.636	196
2026-02-20	11.870	12.160	11.860	12.120	12.050	990
2026-02-19	11.620	11.740	11.360	11.360	11.294	105
2026-02-18	11.640	11.840	11.540	11.640	11.572	47
2026-02-17	11.570	11.840	11.520	11.810	11.741	76
2026-02-16	11.450	11.700	11.400	11.550	11.483	53
2026-02-13	11.340	11.600	11.200	11.380	11.314	35
2026-02-12	11.300	11.570	11.240	11.570	11.503	72
2026-02-11	11.410	11.520	11.260	11.410	11.344	52
2026-02-10	11.470	11.740	11.360	11.470	11.403	100
2026-02-09	11.450	11.540	11.380	11.450	11.383	61

← NewerPage 3 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.