FACC AG (FRA:1FC)
Germany · Delayed Price · Currency is EUR 9.47
+0.17 (1.83%)
At close: Sep 15, 2025
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.96 | 9.25 | 8.96 | 9.25 | 9.25 | 4.76% | 2 |
| Sep 29, 2025 | 8.81 | 8.90 | 8.81 | 8.83 | 8.83 | 0.34% | 3,122 |
| Sep 26, 2025 | 8.92 | 8.92 | 8.68 | 8.80 | 8.80 | -1.12% | 1,363 |
| Sep 25, 2025 | 9.25 | 9.25 | 8.74 | 8.90 | 8.90 | -4.20% | 5,163 |
| Sep 24, 2025 | 9.30 | 9.34 | 9.22 | 9.29 | 9.29 | 0.54% | 1,083 |
| Sep 23, 2025 | 9.24 | 9.24 | 9.18 | 9.24 | 9.24 | -0.22% | 146 |
| Sep 22, 2025 | 9.54 | 9.54 | 9.26 | 9.26 | 9.26 | -2.22% | 239 |
| Sep 19, 2025 | 9.34 | 9.52 | 9.34 | 9.47 | 9.47 | 0.32% | 174 |
| Sep 18, 2025 | 9.63 | 9.77 | 9.00 | 9.44 | 9.44 | -1.87% | 1,128 |
| Sep 17, 2025 | 9.66 | 9.72 | 9.54 | 9.62 | 9.62 | -0.82% | 1,467 |
| Sep 16, 2025 | 9.41 | 9.77 | 9.41 | 9.70 | 9.70 | 2.43% | 402 |
| Sep 15, 2025 | 9.31 | 9.54 | 9.31 | 9.47 | 9.47 | 4.53% | 2,196 |
| Sep 12, 2025 | 8.91 | 9.06 | 8.91 | 9.06 | 9.06 | 1.68% | 1,170 |
| Sep 11, 2025 | 8.63 | 8.91 | 8.63 | 8.91 | 8.91 | 1.48% | 720 |
| Sep 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | 2,800 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | 2,800 |
| Sep 8, 2025 | 8.47 | 8.60 | 8.47 | 8.60 | 8.60 | 1.18% | 2,800 |
| Sep 5, 2025 | 8.37 | 8.50 | 8.33 | 8.50 | 8.50 | 2.78% | 4,542 |
| Sep 4, 2025 | 8.33 | 8.33 | 8.27 | 8.27 | 8.27 | 2.61% | 300 |
| Sep 3, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.83% | 200 |
| Sep 2, 2025 | 8.38 | 8.38 | 8.21 | 8.21 | 8.21 | -2.38% | 200 |
| Sep 1, 2025 | 8.33 | 8.41 | 8.33 | 8.41 | 8.41 | 2.56% | 2,220 |
| Aug 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.12% | 250 |
| Aug 28, 2025 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | - | 50 |
| Aug 27, 2025 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | 1.86% | 480 |
| Aug 26, 2025 | 7.88 | 8.06 | 7.88 | 8.06 | 8.06 | 3.07% | 1,000 |
| Aug 25, 2025 | 7.51 | 7.82 | 7.51 | 7.82 | 7.82 | 9.83% | 1,150 |
| Aug 22, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% | 1,470 |
| Aug 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% | 1,470 |
| Aug 20, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | 1,470 |
| Aug 19, 2025 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 1.14% | 1,470 |
| Aug 18, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | 50 |
| Aug 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 50 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 306 |
| Aug 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.16% | 306 |
| Aug 12, 2025 | 6.94 | 6.94 | 6.79 | 6.87 | 6.87 | -0.87% | 306 |
| Aug 11, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | 6.93 | - | 300 |
| Aug 8, 2025 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | -1.14% | 200 |
| Aug 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.45% | 100 |
| Aug 6, 2025 | 6.94 | 6.94 | 6.91 | 6.91 | 6.91 | -1.57% | 100 |
| Aug 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | 500 |
| Aug 4, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -3.18% | 500 |
| Aug 1, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.90% | 840 |
| Jul 31, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.55% | 840 |
| Jul 30, 2025 | 7.39 | 7.39 | 7.33 | 7.33 | 7.33 | 0.55% | 840 |
| Jul 29, 2025 | 7.20 | 7.29 | 7.20 | 7.29 | 7.29 | 0.97% | 200 |
| Jul 28, 2025 | 7.07 | 7.22 | 7.07 | 7.22 | 7.22 | 2.56% | 300 |
| Jul 25, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% | 100 |
| Jul 24, 2025 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | -0.14% | 740 |
| Jul 23, 2025 | 7.04 | 7.04 | 7.01 | 7.01 | 7.01 | 0.14% | 260 |