FACC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.125 | 6.125 | 6.125 | 6.125 | 6.089 | 0 |
| 2024-11-27 | 6.145 | 6.145 | 6.145 | 6.145 | 6.109 | 0 |
| 2024-11-26 | 6.260 | 6.330 | 6.200 | 6.200 | 6.164 | 33 |
| 2024-11-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.164 | 0 |
| 2024-11-22 | 6.220 | 6.220 | 6.220 | 6.220 | 6.184 | 0 |
| 2024-11-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.164 | 0 |
| 2024-11-20 | 6.220 | 6.220 | 6.180 | 6.220 | 6.184 | 61 |
| 2024-11-19 | 6.270 | 6.270 | 6.270 | 6.270 | 6.234 | 0 |
| 2024-11-18 | 6.515 | 6.515 | 6.515 | 6.515 | 6.477 | 0 |
| 2024-11-15 | 6.630 | 6.630 | 6.630 | 6.630 | 6.592 | 0 |
| 2024-11-14 | 6.490 | 6.520 | 6.490 | 6.490 | 6.452 | 65 |
| 2024-11-13 | 6.250 | 6.260 | 6.230 | 6.230 | 6.194 | 41 |
| 2024-11-12 | 6.105 | 6.105 | 6.105 | 6.105 | 6.070 | 0 |
| 2024-11-11 | 6.115 | 6.115 | 6.115 | 6.115 | 6.079 | 0 |
| 2024-11-08 | 6.060 | 6.060 | 6.060 | 6.060 | 6.025 | 0 |
| 2024-11-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.363 | 0 |
| 2024-11-06 | 6.270 | 6.270 | 6.270 | 6.270 | 6.234 | 0 |
| 2024-11-05 | 6.240 | 6.240 | 6.240 | 6.240 | 6.204 | 0 |
| 2024-11-04 | 6.185 | 6.190 | 6.185 | 6.185 | 6.149 | 33 |
| 2024-11-01 | 6.270 | 6.270 | 6.270 | 6.270 | 6.234 | 0 |
| 2024-10-31 | 6.250 | 6.250 | 6.220 | 6.220 | 6.184 | 3 |
| 2024-10-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.214 | 0 |
| 2024-10-29 | 6.450 | 6.550 | 6.410 | 6.450 | 6.413 | 66 |
| 2024-10-28 | 6.420 | 6.420 | 6.420 | 6.420 | 6.383 | 0 |
| 2024-10-25 | 6.230 | 6.230 | 6.230 | 6.230 | 6.194 | 0 |
| 2024-10-24 | 6.335 | 6.335 | 6.335 | 6.335 | 6.298 | 0 |
| 2024-10-23 | 6.365 | 6.365 | 6.365 | 6.365 | 6.328 | 0 |
| 2024-10-22 | 6.440 | 6.440 | 6.355 | 6.355 | 6.318 | 2 |
| 2024-10-21 | 6.480 | 6.480 | 6.480 | 6.480 | 6.442 | 0 |
| 2024-10-18 | 6.505 | 6.550 | 6.470 | 6.470 | 6.432 | 33 |
| 2024-10-17 | 6.280 | 6.450 | 6.280 | 6.420 | 6.383 | 33 |
| 2024-10-16 | 6.400 | 6.480 | 6.200 | 6.260 | 6.224 | 608 |
| 2024-10-15 | 6.335 | 6.335 | 6.335 | 6.335 | 6.298 | 0 |
| 2024-10-14 | 6.345 | 6.390 | 6.345 | 6.345 | 6.308 | 41 |
| 2024-10-11 | 6.375 | 6.375 | 6.375 | 6.375 | 6.338 | 0 |
| 2024-10-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.413 | 0 |
| 2024-10-09 | 6.490 | 6.500 | 6.490 | 6.490 | 6.452 | 37 |
| 2024-10-08 | 6.515 | 6.515 | 6.420 | 6.515 | 6.477 | 3 |
| 2024-10-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.562 | 3 |
| 2024-10-04 | 6.470 | 6.540 | 6.450 | 6.450 | 6.413 | 3 |
| 2024-10-03 | 6.440 | 6.440 | 6.440 | 6.440 | 6.403 | 0 |
| 2024-10-02 | 6.505 | 6.505 | 6.505 | 6.505 | 6.467 | 0 |
| 2024-10-01 | 6.490 | 6.490 | 6.490 | 6.490 | 6.452 | 0 |
| 2024-09-30 | 6.490 | 6.490 | 6.490 | 6.490 | 6.452 | 0 |
| 2024-09-27 | 6.540 | 6.545 | 6.540 | 6.545 | 6.507 | 4 |
| 2024-09-26 | 6.555 | 6.555 | 6.555 | 6.555 | 6.517 | 0 |
| 2024-09-25 | 6.400 | 6.400 | 6.400 | 6.400 | 6.363 | 0 |
| 2024-09-24 | 6.430 | 6.490 | 6.430 | 6.430 | 6.393 | 134 |
| 2024-09-23 | 6.430 | 6.430 | 6.430 | 6.430 | 6.393 | 0 |
| 2024-09-20 | 6.375 | 6.375 | 6.375 | 6.375 | 6.338 | 0 |
| 2024-09-19 | 6.535 | 6.630 | 6.535 | 6.535 | 6.497 | 1 |
| 2024-09-18 | 6.470 | 6.500 | 6.470 | 6.470 | 6.432 | 2 |
| 2024-09-17 | 6.530 | 6.530 | 6.440 | 6.440 | 6.403 | 7 |
| 2024-09-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.562 | 0 |
| 2024-09-13 | 6.725 | 6.725 | 6.725 | 6.725 | 6.686 | 0 |
| 2024-09-12 | 6.620 | 6.620 | 6.620 | 6.620 | 6.582 | 0 |
| 2024-09-11 | 6.725 | 6.770 | 6.690 | 6.690 | 6.651 | 4 |
| 2024-09-10 | 6.555 | 6.555 | 6.555 | 6.555 | 6.517 | 0 |
| 2024-09-09 | 6.755 | 6.755 | 6.755 | 6.755 | 6.716 | 0 |
| 2024-09-06 | 6.935 | 6.935 | 6.935 | 6.935 | 6.895 | 0 |
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.