FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.915 | 6.990 | 6.570 | 6.650 | 6.611 | 481 |
| 2025-05-22 | 6.935 | 6.990 | 6.900 | 6.935 | 6.895 | 251 |
| 2025-05-21 | 6.945 | 7.030 | 6.870 | 6.945 | 6.905 | 563 |
| 2025-05-20 | 7.000 | 7.070 | 6.900 | 7.010 | 6.969 | 304 |
| 2025-05-19 | 7.030 | 7.080 | 6.900 | 7.010 | 6.969 | 484 |
| 2025-05-16 | 6.935 | 7.000 | 6.910 | 6.935 | 6.895 | 193 |
| 2025-05-15 | 6.945 | 6.990 | 6.910 | 6.945 | 6.905 | 131 |
| 2025-05-14 | 7.000 | 7.000 | 6.860 | 6.945 | 6.905 | 159 |
| 2025-05-13 | 7.040 | 7.040 | 6.900 | 6.935 | 6.895 | 151 |
| 2025-05-12 | 7.175 | 7.200 | 6.930 | 6.965 | 6.925 | 1,299 |
| 2025-05-09 | 7.020 | 7.100 | 6.960 | 7.040 | 6.999 | 429 |
| 2025-05-08 | 7.040 | 7.080 | 6.950 | 7.010 | 6.969 | 221 |
| 2025-05-07 | 7.040 | 7.130 | 7.000 | 7.000 | 6.959 | 225 |
| 2025-05-06 | 7.115 | 7.190 | 6.930 | 7.020 | 6.979 | 180 |
| 2025-05-02 | 7.050 | 7.240 | 7.000 | 7.200 | 7.158 | 2,521 |
| 2025-05-01 | 6.935 | 6.935 | 6.935 | 6.935 | 6.895 | 0 |
| 2025-04-30 | 7.305 | 7.360 | 6.880 | 6.935 | 6.895 | 290 |
| 2025-04-29 | 7.315 | 7.490 | 7.250 | 7.470 | 7.427 | 269 |
| 2025-04-28 | 7.125 | 7.350 | 7.100 | 7.305 | 7.263 | 323 |
| 2025-04-25 | 6.840 | 7.105 | 6.830 | 7.105 | 7.064 | 602 |
| 2025-04-24 | 6.800 | 6.830 | 6.740 | 6.785 | 6.746 | 53 |
| 2025-04-23 | 6.850 | 6.930 | 6.770 | 6.850 | 6.810 | 125 |
| 2025-04-22 | 6.840 | 6.880 | 6.700 | 6.810 | 6.770 | 160 |
| 2025-04-17 | 6.870 | 6.900 | 6.640 | 6.715 | 6.676 | 379 |
| 2025-04-16 | 6.915 | 6.940 | 6.730 | 6.785 | 6.746 | 304 |
| 2025-04-15 | 6.840 | 6.970 | 6.720 | 6.925 | 6.885 | 396 |
| 2025-04-14 | 6.850 | 6.940 | 6.740 | 6.765 | 6.726 | 206 |
| 2025-04-11 | 6.765 | 6.820 | 6.600 | 6.785 | 6.746 | 320 |
| 2025-04-10 | 6.965 | 7.040 | 6.640 | 6.755 | 6.716 | 370 |
| 2025-04-09 | 6.410 | 6.480 | 6.220 | 6.305 | 6.268 | 832 |
| 2025-04-08 | 6.230 | 6.620 | 6.120 | 6.490 | 6.452 | 584 |
| 2025-04-07 | 6.000 | 6.390 | 5.790 | 6.185 | 6.149 | 595 |
| 2025-04-04 | 6.420 | 6.500 | 6.010 | 6.090 | 6.055 | 1,125 |
| 2025-04-03 | 6.860 | 6.940 | 6.500 | 6.505 | 6.467 | 636 |
| 2025-04-02 | 7.165 | 7.200 | 7.030 | 7.125 | 7.084 | 141 |
| 2025-04-01 | 7.270 | 7.330 | 7.110 | 7.165 | 7.123 | 827 |
| 2025-03-31 | 7.620 | 7.700 | 7.110 | 7.385 | 7.342 | 677 |
| 2025-03-28 | 7.820 | 7.950 | 7.470 | 7.490 | 7.447 | 121 |
| 2025-03-27 | 7.755 | 7.830 | 7.650 | 7.735 | 7.690 | 334 |
| 2025-03-26 | 7.775 | 7.840 | 7.530 | 7.755 | 7.710 | 463 |
| 2025-03-25 | 7.775 | 7.870 | 7.690 | 7.755 | 7.710 | 1,299 |
| 2025-03-24 | 7.745 | 7.830 | 7.680 | 7.745 | 7.700 | 771 |
| 2025-03-21 | 7.725 | 7.830 | 7.530 | 7.610 | 7.566 | 809 |
| 2025-03-20 | 7.745 | 7.870 | 7.700 | 7.755 | 7.710 | 1,136 |
| 2025-03-19 | 7.775 | 7.870 | 7.650 | 7.775 | 7.730 | 1,568 |
| 2025-03-18 | 7.460 | 7.800 | 7.460 | 7.725 | 7.680 | 1,491 |
| 2025-03-17 | 7.345 | 7.530 | 7.310 | 7.410 | 7.367 | 1,016 |
| 2025-03-14 | 7.200 | 7.360 | 7.120 | 7.280 | 7.238 | 296 |
| 2025-03-13 | 7.240 | 7.350 | 7.160 | 7.185 | 7.143 | 290 |
| 2025-03-12 | 7.115 | 7.240 | 7.100 | 7.165 | 7.123 | 504 |
| 2025-03-11 | 7.060 | 7.100 | 7.010 | 7.020 | 6.979 | 633 |
| 2025-03-10 | 7.240 | 7.250 | 7.010 | 7.060 | 7.019 | 351 |
| 2025-03-07 | 7.305 | 7.410 | 7.145 | 7.145 | 7.104 | 1,333 |
| 2025-03-06 | 7.165 | 7.380 | 7.140 | 7.345 | 7.302 | 1,573 |
| 2025-03-05 | 7.070 | 7.170 | 7.010 | 7.105 | 7.064 | 821 |
| 2025-03-04 | 7.315 | 7.400 | 6.850 | 6.935 | 6.895 | 770 |
| 2025-03-03 | 7.090 | 7.180 | 6.970 | 7.125 | 7.084 | 375 |
| 2025-02-28 | 7.270 | 7.300 | 7.080 | 7.115 | 7.074 | 109 |
| 2025-02-27 | 7.335 | 7.390 | 7.250 | 7.345 | 7.302 | 557 |
| 2025-02-26 | 7.260 | 7.325 | 7.260 | 7.325 | 7.282 | 13 |
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.