FACC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	11.110	11.400	11.040	11.240	11.175	63
2026-02-05	11.340	11.500	11.040	11.200	11.135	34
2026-02-04	11.410	11.540	11.340	11.410	11.344	14
2026-02-03	11.410	11.580	11.200	11.410	11.344	87
2026-02-02	11.130	11.400	10.920	11.340	11.274	180
2026-01-30	11.360	11.480	11.260	11.320	11.254	63
2026-01-29	11.470	11.520	11.300	11.490	11.423	127
2026-01-28	11.620	11.680	11.320	11.410	11.344	155
2026-01-27	11.660	11.700	11.460	11.640	11.572	156
2026-01-26	11.450	11.720	11.200	11.640	11.572	105
2026-01-23	11.220	11.660	11.120	11.430	11.364	115
2026-01-22	11.260	11.540	11.160	11.360	11.294	93
2026-01-21	10.840	11.140	10.720	11.050	10.986	107
2026-01-20	10.980	11.140	10.780	10.900	10.837	139
2026-01-19	11.260	11.300	10.960	11.130	11.065	230
2026-01-16	11.490	11.560	11.340	11.410	11.344	103
2026-01-15	11.510	11.700	11.400	11.550	11.483	106
2026-01-14	11.430	11.700	11.340	11.620	11.552	183
2026-01-13	11.320	11.660	11.320	11.360	11.294	155
2026-01-12	11.450	11.680	11.260	11.530	11.463	321
2026-01-09	11.240	11.460	11.180	11.380	11.314	275
2026-01-08	11.450	11.580	11.100	11.200	11.135	270
2026-01-07	11.720	11.800	11.420	11.470	11.403	277
2026-01-06	11.530	11.900	11.400	11.850	11.781	129
2026-01-05	11.550	11.640	11.360	11.550	11.483	276
2026-01-02	11.380	11.660	11.260	11.410	11.344	249
2025-12-31	11.410	11.410	11.410	11.410	11.344	0
2025-12-30	10.940	11.410	10.860	11.410	11.344	139
2025-12-29	10.940	11.200	10.720	10.860	10.797	402
2025-12-24	11.090	11.090	11.090	11.090	11.026	0
2025-12-23	11.340	11.460	10.840	11.090	11.026	1,358
2025-12-22	11.280	11.480	11.160	11.320	11.254	151
2025-12-19	11.340	11.580	11.220	11.260	11.195	5,492
2025-12-18	11.720	11.820	11.340	11.470	11.403	48
2025-12-17	11.680	11.880	11.520	11.660	11.592	125
2025-12-16	11.640	11.880	11.600	11.600	11.533	706
2025-12-15	11.740	12.300	11.440	11.680	11.612	1,157
2025-12-12	11.360	11.660	11.280	11.570	11.503	309
2025-12-11	11.200	11.440	11.120	11.380	11.314	35
2025-12-10	11.240	11.380	11.120	11.240	11.175	88
2025-12-09	11.260	11.420	11.140	11.300	11.234	112
2025-12-08	11.320	11.500	11.260	11.320	11.254	88
2025-12-05	11.430	11.500	11.340	11.450	11.383	178
2025-12-04	11.280	11.560	11.260	11.340	11.274	69
2025-12-03	11.240	11.440	11.100	11.280	11.214	184
2025-12-02	11.280	11.460	11.120	11.320	11.254	419
2025-12-01	10.960	11.460	10.720	11.050	10.986	1,153
2025-11-28	10.540	10.680	10.400	10.560	10.499	64
2025-11-27	10.120	10.700	10.100	10.610	10.548	87
2025-11-26	10.140	10.200	9.870	10.060	10.002	184
2025-11-25	10.250	10.260	10.000	10.085	10.026	155
2025-11-24	9.890	10.300	9.880	10.155	10.096	634
2025-11-21	9.700	9.900	9.440	9.755	9.698	319
2025-11-20	9.430	9.830	9.420	9.740	9.683	201
2025-11-19	9.200	9.380	9.140	9.335	9.281	285
2025-11-18	9.125	9.510	9.000	9.145	9.092	343
2025-11-17	9.115	9.260	9.050	9.135	9.082	282
2025-11-14	8.915	9.185	8.910	9.185	9.132	214
2025-11-13	8.965	9.100	8.760	9.070	9.017	144
2025-11-12	8.765	9.250	8.560	9.030	8.978	262

← NewerPage 4 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.