FactSet Research Systems Inc. (ETR:FA1)
Germany · Delayed Price · Currency is EUR 255.70
-2.00 (-0.78%)
Last updated: Aug 24, 2026, 1:10 PM CET
ETR:FA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 0.62% | - |
| Aug 20, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | -0.47% | 9 |
| Aug 19, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | 3.62% | 1 |
| Aug 18, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 3.98% | - |
| Aug 17, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -2.61% | - |
| Aug 14, 2026 | 241.90 | 245.20 | 241.90 | 245.20 | 245.20 | 2.38% | 20 |
| Aug 13, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -1.07% | - |
| Aug 12, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | -0.94% | - |
| Aug 11, 2026 | 244.50 | 244.50 | 244.40 | 244.40 | 244.40 | -1.65% | 13 |
| Aug 10, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 1.84% | - |
| Aug 7, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 2.09% | 10 |
| Aug 6, 2026 | 239.40 | 239.40 | 238.80 | 239.00 | 239.00 | 0.42% | 35 |
| Aug 5, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.89% | - |
| Aug 4, 2026 | 235.30 | 236.80 | 235.30 | 235.90 | 235.90 | 1.03% | 7 |
| Aug 3, 2026 | 236.30 | 238.80 | 232.40 | 233.50 | 233.50 | 2.95% | 38 |
| Jul 31, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -1.65% | - |
| Jul 30, 2026 | 244.90 | 244.90 | 227.80 | 230.60 | 230.60 | -9.07% | 136 |
| Jul 29, 2026 | 251.00 | 258.00 | 250.00 | 253.60 | 253.60 | 2.42% | 539 |
| Jul 28, 2026 | 237.80 | 247.60 | 237.80 | 247.60 | 247.60 | 4.65% | 131 |
| Jul 27, 2026 | 231.40 | 236.60 | 231.40 | 236.60 | 236.60 | 10.77% | 11 |
| Jul 23, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -1.52% | 4 |
| Jul 22, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -1.45% | - |
| Jul 21, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -2.09% | - |
| Jul 20, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.09% | - |
| Jul 17, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -0.18% | - |
| Jul 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.09% | - |
| Jul 15, 2026 | 227.00 | 227.00 | 224.80 | 224.80 | 224.80 | 2.70% | 51 |
| Jul 14, 2026 | 221.60 | 221.60 | 218.90 | 218.90 | 218.90 | -3.78% | 43 |
| Jul 13, 2026 | 225.70 | 227.50 | 225.70 | 227.50 | 227.50 | 5.86% | 14 |
| Jul 10, 2026 | 214.60 | 214.90 | 214.60 | 214.90 | 214.90 | 2.28% | 40 |
| Jul 9, 2026 | 210.00 | 210.10 | 210.00 | 210.10 | 210.10 | -4.41% | 5 |
| Jul 8, 2026 | 225.10 | 225.10 | 219.80 | 219.80 | 219.80 | -1.92% | 3 |
| Jul 7, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 2.05% | - |
| Jul 6, 2026 | 215.00 | 219.60 | 215.00 | 219.60 | 219.60 | 0.46% | 7 |
| Jul 2, 2026 | 216.00 | 218.60 | 216.00 | 218.60 | 218.60 | 9.52% | 16 |
| Jul 1, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -3.71% | 15 |
| Jun 30, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 3.60% | 9 |
| Jun 29, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 1.83% | - |
| Jun 26, 2026 | 193.55 | 196.50 | 193.55 | 196.50 | 196.50 | 0.26% | 37 |
| Jun 24, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.84% | - |
| Jun 23, 2026 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 1.18% | - |
| Jun 22, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | -7.26% | - |
| Jun 17, 2026 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0.15% | - |
| Jun 16, 2026 | 203.70 | 204.80 | 203.70 | 204.80 | 204.80 | -1.68% | 18 |
| Jun 15, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 0.87% | - |
| Jun 12, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -1.85% | - |
| Jun 11, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -2.09% | - |
| Jun 10, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | -0.19% | - |
| Jun 9, 2026 | 215.90 | 215.90 | 215.30 | 215.30 | 215.30 | -2.23% | 7 |
| Jun 8, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.96% | - |