FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.115 | 7.115 | 7.115 | 7.115 | 7.074 | 0 |
| 2025-02-24 | 7.200 | 7.290 | 7.060 | 7.060 | 7.019 | 7 |
| 2025-02-21 | 7.175 | 7.365 | 4.910 | 7.365 | 7.322 | 65 |
| 2025-02-20 | 7.210 | 7.210 | 7.210 | 7.210 | 7.168 | 0 |
| 2025-02-19 | 7.320 | 7.320 | 7.135 | 7.135 | 7.094 | 727 |
| 2025-02-18 | 7.470 | 7.470 | 7.470 | 7.470 | 7.427 | 0 |
| 2025-02-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.407 | 0 |
| 2025-02-14 | 7.470 | 7.470 | 7.470 | 7.470 | 7.427 | 0 |
| 2025-02-13 | 7.420 | 7.470 | 7.400 | 7.400 | 7.357 | 1 |
| 2025-02-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.357 | 0 |
| 2025-02-11 | 7.375 | 7.375 | 7.375 | 7.375 | 7.332 | 0 |
| 2025-02-10 | 7.365 | 7.560 | 7.300 | 7.385 | 7.342 | 82 |
| 2025-02-07 | 7.315 | 7.400 | 7.315 | 7.315 | 7.273 | 201 |
| 2025-02-06 | 7.155 | 7.155 | 7.155 | 7.155 | 7.113 | 0 |
| 2025-02-05 | 7.000 | 7.000 | 7.000 | 7.000 | 6.959 | 0 |
| 2025-02-04 | 7.020 | 7.020 | 7.020 | 7.020 | 6.979 | 0 |
| 2025-02-03 | 7.220 | 7.250 | 6.965 | 6.965 | 6.925 | 14 |
| 2025-01-31 | 7.210 | 7.300 | 7.210 | 7.220 | 7.178 | 1,100 |
| 2025-01-30 | 6.745 | 7.050 | 6.660 | 7.050 | 7.009 | 12 |
| 2025-01-29 | 6.715 | 6.715 | 6.715 | 6.715 | 6.676 | 0 |
| 2025-01-28 | 6.505 | 6.505 | 6.505 | 6.505 | 6.467 | 0 |
| 2025-01-27 | 6.450 | 6.530 | 6.450 | 6.525 | 6.487 | 337 |
| 2025-01-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.363 | 0 |
| 2025-01-23 | 6.155 | 6.210 | 6.155 | 6.155 | 6.119 | 4 |
| 2025-01-22 | 6.220 | 6.250 | 6.105 | 6.105 | 6.070 | 500 |
| 2025-01-21 | 6.120 | 6.200 | 6.120 | 6.200 | 6.164 | 32 |
| 2025-01-20 | 6.070 | 6.120 | 6.070 | 6.070 | 6.035 | 2 |
| 2025-01-17 | 6.020 | 6.090 | 6.020 | 6.020 | 5.985 | 4 |
| 2025-01-16 | 6.030 | 6.080 | 6.030 | 6.030 | 5.995 | 20 |
| 2025-01-15 | 5.985 | 6.060 | 5.985 | 5.985 | 5.950 | 10 |
| 2025-01-14 | 6.050 | 6.100 | 6.030 | 6.030 | 5.995 | 2 |
| 2025-01-13 | 6.000 | 6.090 | 6.000 | 6.090 | 6.055 | 5 |
| 2025-01-10 | 6.105 | 6.105 | 6.105 | 6.105 | 6.070 | 0 |
| 2025-01-09 | 6.105 | 6.105 | 6.105 | 6.105 | 6.070 | 0 |
| 2025-01-08 | 6.175 | 6.175 | 6.175 | 6.175 | 6.139 | 0 |
| 2025-01-07 | 6.155 | 6.160 | 6.155 | 6.155 | 6.119 | 5 |
| 2025-01-06 | 6.220 | 6.220 | 6.220 | 6.220 | 6.184 | 0 |
| 2025-01-03 | 6.220 | 6.220 | 6.170 | 6.220 | 6.184 | 37 |
| 2025-01-02 | 6.105 | 6.105 | 6.105 | 6.105 | 6.070 | 0 |
| 2024-12-31 | 5.925 | 5.925 | 5.925 | 5.925 | 5.891 | 0 |
| 2024-12-30 | 5.925 | 6.020 | 5.925 | 5.925 | 5.891 | 5 |
| 2024-12-27 | 5.935 | 5.950 | 5.935 | 5.935 | 5.901 | 882 |
| 2024-12-24 | 5.955 | 5.955 | 5.955 | 5.955 | 5.920 | 0 |
| 2024-12-23 | 5.910 | 5.955 | 5.910 | 5.955 | 5.920 | 5 |
| 2024-12-20 | 5.905 | 5.905 | 5.850 | 5.905 | 5.871 | 5 |
| 2024-12-19 | 6.040 | 6.060 | 5.905 | 5.905 | 5.871 | 18 |
| 2024-12-18 | 6.105 | 6.180 | 6.020 | 6.090 | 6.055 | 12 |
| 2024-12-17 | 6.130 | 6.130 | 6.020 | 6.020 | 5.985 | 2 |
| 2024-12-16 | 6.070 | 6.230 | 6.060 | 6.060 | 6.025 | 2 |
| 2024-12-13 | 6.145 | 6.145 | 6.145 | 6.145 | 6.109 | 0 |
| 2024-12-12 | 6.220 | 6.270 | 6.160 | 6.185 | 6.149 | 1,306 |
| 2024-12-11 | 6.230 | 6.230 | 6.230 | 6.230 | 6.194 | 0 |
| 2024-12-10 | 6.345 | 6.350 | 6.060 | 6.155 | 6.119 | 58 |
| 2024-12-09 | 6.270 | 6.270 | 6.270 | 6.270 | 6.234 | 0 |
| 2024-12-06 | 6.305 | 6.305 | 6.305 | 6.305 | 6.268 | 0 |
| 2024-12-05 | 6.280 | 6.280 | 6.280 | 6.280 | 6.244 | 0 |
| 2024-12-04 | 6.400 | 6.400 | 6.400 | 6.400 | 6.363 | 0 |
| 2024-12-03 | 6.335 | 6.335 | 6.335 | 6.335 | 6.298 | 0 |
| 2024-12-02 | 6.200 | 6.200 | 6.200 | 6.200 | 6.164 | 0 |
| 2024-11-29 | 6.175 | 6.270 | 6.175 | 6.175 | 6.139 | 94 |
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.