FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8.915 | 8.960 | 8.860 | 8.890 | 8.838 | 30 |
| 2025-11-10 | 8.715 | 8.960 | 8.590 | 8.915 | 8.863 | 46 |
| 2025-11-07 | 8.725 | 8.790 | 8.510 | 8.565 | 8.515 | 157 |
| 2025-11-06 | 8.680 | 8.790 | 8.660 | 8.745 | 8.694 | 156 |
| 2025-11-05 | 9.000 | 9.010 | 8.750 | 8.765 | 8.714 | 204 |
| 2025-11-04 | 8.890 | 9.050 | 8.800 | 9.000 | 8.948 | 515 |
| 2025-11-03 | 8.680 | 8.970 | 8.640 | 8.890 | 8.838 | 244 |
| 2025-10-31 | 8.670 | 8.750 | 8.650 | 8.670 | 8.620 | 55 |
| 2025-10-30 | 8.705 | 8.750 | 8.630 | 8.680 | 8.630 | 776 |
| 2025-10-29 | 8.715 | 8.890 | 8.710 | 8.775 | 8.724 | 270 |
| 2025-10-28 | 8.735 | 8.880 | 8.700 | 8.725 | 8.674 | 106 |
| 2025-10-27 | 8.800 | 8.890 | 8.710 | 8.820 | 8.769 | 132 |
| 2025-10-24 | 9.000 | 9.080 | 8.770 | 8.905 | 8.853 | 411 |
| 2025-10-23 | 9.000 | 9.080 | 8.860 | 9.020 | 8.968 | 63 |
| 2025-10-22 | 8.820 | 9.060 | 8.800 | 9.000 | 8.948 | 91 |
| 2025-10-21 | 8.810 | 8.970 | 8.670 | 8.810 | 8.759 | 62 |
| 2025-10-20 | 8.760 | 8.760 | 8.550 | 8.705 | 8.654 | 168 |
| 2025-10-17 | 8.860 | 8.870 | 8.410 | 8.620 | 8.570 | 380 |
| 2025-10-16 | 8.850 | 9.090 | 8.780 | 8.850 | 8.799 | 66 |
| 2025-10-15 | 8.975 | 9.150 | 8.870 | 8.915 | 8.863 | 456 |
| 2025-10-14 | 9.060 | 9.180 | 8.930 | 8.955 | 8.903 | 235 |
| 2025-10-13 | 8.965 | 9.180 | 8.920 | 9.135 | 9.082 | 521 |
| 2025-10-10 | 9.280 | 9.390 | 8.850 | 8.850 | 8.799 | 390 |
| 2025-10-09 | 9.410 | 9.440 | 9.185 | 9.185 | 9.132 | 294 |
| 2025-10-08 | 9.125 | 9.470 | 9.100 | 9.430 | 9.375 | 215 |
| 2025-10-07 | 9.450 | 9.500 | 9.130 | 9.200 | 9.147 | 366 |
| 2025-10-06 | 9.430 | 9.590 | 9.340 | 9.345 | 9.291 | 191 |
| 2025-10-03 | 9.220 | 9.540 | 9.120 | 9.410 | 9.355 | 412 |
| 2025-10-02 | 9.355 | 9.450 | 9.250 | 9.410 | 9.355 | 275 |
| 2025-10-01 | 9.230 | 9.500 | 9.160 | 9.400 | 9.345 | 377 |
| 2025-09-30 | 9.010 | 9.310 | 9.000 | 9.240 | 9.186 | 745 |
| 2025-09-29 | 8.905 | 9.000 | 8.800 | 8.945 | 8.893 | 381 |
| 2025-09-26 | 8.860 | 9.020 | 8.710 | 8.905 | 8.853 | 370 |
| 2025-09-25 | 9.175 | 9.280 | 8.810 | 8.860 | 8.809 | 617 |
| 2025-09-24 | 9.280 | 9.350 | 9.180 | 9.280 | 9.226 | 5,474 |
| 2025-09-23 | 9.155 | 9.400 | 9.100 | 9.260 | 9.206 | 1,010 |
| 2025-09-22 | 9.375 | 9.470 | 9.170 | 9.345 | 9.291 | 1,265 |
| 2025-09-19 | 9.420 | 9.500 | 9.300 | 9.450 | 9.395 | 873 |
| 2025-09-18 | 9.665 | 9.750 | 9.150 | 9.315 | 9.261 | 18,289 |
| 2025-09-17 | 9.645 | 9.740 | 9.550 | 9.680 | 9.624 | 6,136 |
| 2025-09-16 | 9.450 | 9.740 | 9.450 | 9.620 | 9.564 | 4,400 |
| 2025-09-15 | 9.260 | 9.570 | 9.260 | 9.440 | 9.385 | 13,403 |
| 2025-09-12 | 8.975 | 9.370 | 8.960 | 9.210 | 9.157 | 13,962 |
| 2025-09-11 | 8.670 | 8.970 | 8.600 | 8.830 | 8.779 | 1,665 |
| 2025-09-10 | 8.800 | 8.800 | 8.560 | 8.600 | 8.550 | 722 |
| 2025-09-09 | 8.810 | 8.860 | 8.550 | 8.610 | 8.560 | 1,434 |
| 2025-09-08 | 8.460 | 8.790 | 8.460 | 8.670 | 8.620 | 619 |
| 2025-09-05 | 8.365 | 8.420 | 8.290 | 8.375 | 8.326 | 693 |
| 2025-09-04 | 8.400 | 8.440 | 8.240 | 8.400 | 8.351 | 98 |
| 2025-09-03 | 8.090 | 8.390 | 7.970 | 8.325 | 8.277 | 71 |
| 2025-09-02 | 8.220 | 8.220 | 8.000 | 8.030 | 7.983 | 5,094 |
| 2025-09-01 | 8.365 | 8.490 | 8.320 | 8.365 | 8.316 | 5,086 |
| 2025-08-29 | 8.155 | 8.300 | 8.100 | 8.260 | 8.212 | 12,143 |
| 2025-08-28 | 8.315 | 8.370 | 8.190 | 8.335 | 8.287 | 9,332 |
| 2025-08-27 | 8.210 | 8.340 | 8.140 | 8.260 | 8.212 | 9,692 |
| 2025-08-26 | 8.030 | 8.280 | 7.910 | 8.185 | 8.137 | 21,231 |
| 2025-08-22 | 7.200 | 7.540 | 7.200 | 7.505 | 7.461 | 75 |
| 2025-08-21 | 7.145 | 7.280 | 7.130 | 7.185 | 7.143 | 67 |
| 2025-08-20 | 7.000 | 7.570 | 6.940 | 7.090 | 7.049 | 108 |
| 2025-08-19 | 6.955 | 7.180 | 6.910 | 7.105 | 7.064 | 232 |
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.