FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.010 | 7.130 | 6.920 | 7.020 | 6.979 | 117 |
| 2025-08-15 | 7.000 | 7.070 | 6.950 | 7.000 | 6.959 | 29 |
| 2025-08-14 | 6.935 | 7.030 | 6.860 | 6.935 | 6.895 | 76 |
| 2025-08-13 | 6.935 | 7.000 | 6.890 | 6.935 | 6.895 | 380 |
| 2025-08-12 | 6.975 | 6.990 | 6.810 | 6.945 | 6.905 | 64 |
| 2025-08-11 | 7.000 | 7.000 | 6.850 | 6.975 | 6.934 | 179 |
| 2025-08-08 | 6.975 | 7.030 | 6.950 | 6.975 | 6.934 | 84 |
| 2025-08-07 | 6.955 | 7.000 | 6.920 | 6.965 | 6.925 | 33 |
| 2025-08-06 | 6.965 | 7.040 | 6.930 | 6.975 | 6.934 | 94 |
| 2025-08-05 | 7.030 | 7.060 | 6.910 | 7.010 | 6.969 | 79 |
| 2025-08-04 | 7.115 | 7.150 | 6.950 | 6.965 | 6.925 | 129 |
| 2025-08-01 | 7.105 | 7.200 | 6.950 | 7.010 | 6.969 | 983 |
| 2025-07-31 | 7.335 | 7.400 | 7.020 | 7.115 | 7.074 | 648 |
| 2025-07-30 | 7.400 | 7.460 | 7.320 | 7.410 | 7.367 | 1,891 |
| 2025-07-29 | 7.335 | 7.470 | 7.270 | 7.460 | 7.417 | 863 |
| 2025-07-28 | 7.090 | 7.300 | 7.080 | 7.230 | 7.188 | 98 |
| 2025-07-25 | 7.100 | 7.100 | 7.000 | 7.080 | 7.039 | 133 |
| 2025-07-24 | 7.020 | 7.110 | 6.950 | 7.030 | 6.989 | 649 |
| 2025-07-23 | 7.020 | 7.140 | 6.970 | 7.000 | 6.959 | 252 |
| 2025-07-22 | 6.905 | 7.030 | 6.860 | 7.020 | 6.979 | 329 |
| 2025-07-21 | 6.935 | 7.000 | 6.910 | 6.945 | 6.905 | 318 |
| 2025-07-18 | 6.985 | 7.000 | 6.840 | 6.975 | 6.934 | 2,436 |
| 2025-07-17 | 7.050 | 7.100 | 6.950 | 7.080 | 7.039 | 1,237 |
| 2025-07-16 | 6.975 | 7.180 | 6.970 | 7.105 | 7.064 | 477 |
| 2025-07-15 | 6.870 | 7.000 | 6.870 | 6.870 | 6.830 | 813 |
| 2025-07-14 | 6.850 | 6.900 | 6.800 | 6.860 | 6.820 | 142 |
| 2025-07-11 | 7.000 | 7.000 | 6.800 | 6.945 | 6.905 | 1,213 |
| 2025-07-10 | 6.975 | 7.020 | 6.880 | 6.975 | 6.934 | 478 |
| 2025-07-09 | 7.000 | 7.020 | 6.900 | 6.955 | 6.915 | 83 |
| 2025-07-08 | 6.915 | 7.020 | 6.810 | 6.915 | 6.875 | 257 |
| 2025-07-07 | 7.050 | 7.100 | 6.890 | 6.965 | 6.925 | 125 |
| 2025-07-04 | 7.105 | 7.120 | 6.920 | 6.935 | 6.895 | 126 |
| 2025-07-03 | 7.040 | 7.120 | 7.000 | 7.040 | 6.999 | 123 |
| 2025-07-02 | 7.050 | 7.120 | 7.000 | 7.050 | 7.009 | 361 |
| 2025-07-01 | 7.020 | 7.100 | 6.880 | 7.010 | 6.969 | 207 |
| 2025-06-30 | 6.935 | 7.110 | 6.900 | 7.000 | 6.959 | 750 |
| 2025-06-27 | 6.725 | 6.992 | 6.640 | 6.925 | 6.885 | 1,170 |
| 2025-06-26 | 6.775 | 6.850 | 6.700 | 6.775 | 6.736 | 332 |
| 2025-06-25 | 6.775 | 6.840 | 6.720 | 6.755 | 6.716 | 418 |
| 2025-06-24 | 6.820 | 6.870 | 6.670 | 6.715 | 6.676 | 853 |
| 2025-06-23 | 6.880 | 6.960 | 6.690 | 6.785 | 6.746 | 479 |
| 2025-06-20 | 6.725 | 6.890 | 6.600 | 6.810 | 6.770 | 422 |
| 2025-06-19 | 6.365 | 6.540 | 6.300 | 6.460 | 6.422 | 105 |
| 2025-06-18 | 6.525 | 6.550 | 6.380 | 6.400 | 6.363 | 395 |
| 2025-06-17 | 6.570 | 6.570 | 6.500 | 6.555 | 6.517 | 314 |
| 2025-06-16 | 6.585 | 6.680 | 6.530 | 6.610 | 6.572 | 255 |
| 2025-06-13 | 6.490 | 6.630 | 6.490 | 6.620 | 6.582 | 67 |
| 2025-06-12 | 6.585 | 6.600 | 6.500 | 6.585 | 6.547 | 159 |
| 2025-06-11 | 6.600 | 6.740 | 6.520 | 6.610 | 6.572 | 254 |
| 2025-06-10 | 6.575 | 6.680 | 6.470 | 6.535 | 6.497 | 166 |
| 2025-06-09 | 6.630 | 6.670 | 6.500 | 6.555 | 6.517 | 179 |
| 2025-06-06 | 6.690 | 6.740 | 6.460 | 6.565 | 6.527 | 118 |
| 2025-06-05 | 6.725 | 6.840 | 6.640 | 6.660 | 6.621 | 542 |
| 2025-06-04 | 6.600 | 6.750 | 6.550 | 6.715 | 6.676 | 143 |
| 2025-06-03 | 6.565 | 6.690 | 6.500 | 6.565 | 6.527 | 241 |
| 2025-06-02 | 6.755 | 6.840 | 6.560 | 6.640 | 6.601 | 730 |
| 2025-05-30 | 6.765 | 6.830 | 6.680 | 6.690 | 6.651 | 200 |
| 2025-05-29 | 6.745 | 6.810 | 6.670 | 6.735 | 6.696 | 467 |
| 2025-05-28 | 6.745 | 6.840 | 6.660 | 6.765 | 6.726 | 297 |
| 2025-05-27 | 6.800 | 6.830 | 6.670 | 6.690 | 6.651 | 729 |
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.