FACC AG (FRA:1FC)
Germany · Delayed Price · Currency is EUR 8.98
+0.04 (0.45%)
At close: Oct 23, 2025
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.97 | 9.00 | 8.97 | 8.98 | 8.98 | 0.45% | 4 |
| Oct 22, 2025 | 8.81 | 8.95 | 8.81 | 8.94 | 8.94 | 0.56% | 2,600 |
| Oct 21, 2025 | 8.71 | 8.89 | 8.71 | 8.89 | 8.89 | 2.77% | 3 |
| Oct 20, 2025 | 8.58 | 8.77 | 8.58 | 8.65 | 8.65 | 0.23% | 271 |
| Oct 17, 2025 | 8.78 | 8.78 | 8.52 | 8.63 | 8.63 | -1.82% | 2,149 |
| Oct 16, 2025 | 8.89 | 8.90 | 8.79 | 8.79 | 8.79 | -2.12% | 210 |
| Oct 15, 2025 | 9.02 | 9.02 | 8.98 | 8.98 | 8.98 | -1.75% | 111 |
| Oct 14, 2025 | 9.10 | 9.14 | 9.10 | 9.14 | 9.14 | 0.44% | 145 |
| Oct 13, 2025 | 8.93 | 9.20 | 8.93 | 9.10 | 9.10 | 2.36% | 628 |
| Oct 10, 2025 | 9.30 | 9.30 | 8.76 | 8.89 | 8.89 | -5.22% | 1,482 |
| Oct 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.85% | - |
| Oct 8, 2025 | 9.13 | 9.46 | 9.13 | 9.46 | 9.46 | 2.16% | 629 |
| Oct 7, 2025 | 9.36 | 9.49 | 9.13 | 9.26 | 9.26 | -2.11% | 16 |
| Oct 6, 2025 | 9.47 | 9.50 | 9.36 | 9.46 | 9.46 | 0.75% | 1,843 |
| Oct 3, 2025 | 9.16 | 9.39 | 9.16 | 9.39 | 9.39 | -0.11% | 4 |
| Oct 2, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - | 500 |
| Oct 1, 2025 | 9.18 | 9.47 | 9.18 | 9.40 | 9.40 | 1.62% | 38 |
| 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% | 750 |
| Sep 26, 2025 | 8.92 | 8.92 | 8.68 | 8.80 | 8.80 | -1.12% | 166 |
| Sep 25, 2025 | 9.25 | 9.25 | 8.74 | 8.90 | 8.90 | -4.20% | 803 |
| Sep 24, 2025 | 9.30 | 9.34 | 9.22 | 9.29 | 9.29 | 0.54% | 437 |
| 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% | - |
| Sep 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| 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% | - |
| 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% | - |
| Aug 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% | - |
| Aug 20, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| 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% | - |
| Aug 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 50 |