FACC AG (FRA:1FC)
Germany · Delayed Price · Currency is EUR 8.76
-0.03 (-0.34%)
Last updated: Sep 9, 2025, 5:35 PM CET
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.85 | 8.85 | 8.49 | 8.76 | - | -0.34% | 1,128 |
| Sep 8, 2025 | 8.50 | 8.79 | 8.50 | 8.79 | - | 4.64% | 1,374 |
| Sep 5, 2025 | 8.42 | 8.45 | 8.32 | 8.40 | - | 0.12% | 1,219 |
| Sep 4, 2025 | 8.31 | 8.41 | 8.24 | 8.39 | - | 0.24% | 67 |
| Sep 3, 2025 | 8.07 | 8.42 | 8.07 | 8.37 | - | 2.95% | 15 |
| Sep 2, 2025 | 7.99 | 8.13 | 7.99 | 8.13 | - | -3.10% | 1,157 |
| Sep 1, 2025 | 8.40 | 8.40 | 8.31 | 8.39 | - | 0.36% | 2,428 |
| Aug 29, 2025 | 8.13 | 8.36 | 8.13 | 8.36 | - | 1.83% | 169 |
| Aug 28, 2025 | 8.37 | 8.37 | 8.21 | 8.21 | - | -1.20% | 3,743 |
| Aug 27, 2025 | 8.26 | 8.37 | 8.19 | 8.31 | - | 1.34% | 1,266 |
| Aug 26, 2025 | 7.97 | 8.27 | 7.97 | 8.20 | - | 2.37% | 2,491 |
| Aug 25, 2025 | 7.50 | 8.20 | 7.50 | 8.01 | - | 6.94% | 2,674 |
| Aug 22, 2025 | 7.43 | 7.49 | 7.27 | 7.49 | - | 2.74% | 549 |
| Aug 21, 2025 | 7.19 | 7.33 | 7.19 | 7.29 | - | 0.83% | 405 |
| Aug 20, 2025 | 7.01 | 7.37 | 6.96 | 7.23 | - | 0.98% | 5,966 |
| Aug 19, 2025 | 7.12 | 7.17 | 7.02 | 7.16 | - | 0.56% | 950 |
| Aug 18, 2025 | 7.13 | 7.13 | 7.12 | 7.12 | - | 2.15% | 14 |
| Aug 15, 2025 | 7.07 | 7.11 | 6.91 | 6.97 | - | -0.71% | 794 |
| Aug 14, 2025 | 6.86 | 7.07 | 6.86 | 7.02 | - | 1.01% | 1,502 |
| Aug 13, 2025 | 6.89 | 6.95 | 6.89 | 6.95 | - | 0.29% | 20 |
| Aug 12, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | - | 62 |
| Aug 11, 2025 | 6.97 | 6.97 | 6.93 | 6.93 | - | -0.86% | 50 |
| Aug 8, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | - | 0.29% | 28 |
| Aug 7, 2025 | 7.02 | 7.02 | 6.89 | 6.97 | - | 1.16% | 28 |
| Aug 6, 2025 | 6.90 | 6.90 | 6.89 | 6.89 | - | -1.57% | 915 |
| Aug 5, 2025 | 6.98 | 7.00 | 6.91 | 7.00 | - | 0.43% | 310 |
| Aug 4, 2025 | 7.17 | 7.17 | 6.94 | 6.97 | - | 0.72% | 1,005 |
| Aug 1, 2025 | 7.11 | 7.12 | 6.92 | 6.92 | - | -6.74% | 166 |
| Jul 31, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | - | - | - |
| Jul 30, 2025 | 7.34 | 7.42 | 7.34 | 7.42 | - | 0.13% | 3 |
| Jul 29, 2025 | 7.28 | 7.41 | 7.25 | 7.41 | - | 2.77% | 6,441 |
| Jul 28, 2025 | 7.04 | 7.21 | 7.04 | 7.21 | - | 2.41% | 1,560 |
| Jul 25, 2025 | 7.00 | 7.07 | 7.00 | 7.04 | - | -0.85% | 520 |
| Jul 24, 2025 | 7.11 | 7.11 | 7.10 | 7.10 | - | 0.57% | 60 |
| Jul 23, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | - | - | 562 |
| Jul 22, 2025 | 6.98 | 7.06 | 6.91 | 7.06 | - | 1.73% | 19 |
| Jul 21, 2025 | 7.02 | 7.02 | 6.86 | 6.94 | - | -0.57% | 1,345 |
| Jul 18, 2025 | 6.90 | 6.98 | 6.88 | 6.98 | - | -0.43% | 5,607 |
| Jul 17, 2025 | 7.04 | 7.04 | 7.01 | 7.01 | - | 0.43% | 2,000 |
| Jul 16, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | - | - | 2,016 |
| Jul 15, 2025 | 6.90 | 6.98 | 6.77 | 6.98 | - | 2.05% | 238 |
| Jul 14, 2025 | 6.90 | 6.90 | 6.84 | 6.84 | - | -0.87% | 24 |
| Jul 11, 2025 | 6.88 | 6.99 | 6.82 | 6.90 | - | 0.29% | 141 |
| Jul 10, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | - | -1.01% | 30 |
| Jul 9, 2025 | 6.86 | 7.01 | 6.86 | 6.95 | - | - | 1,030 |
| Jul 8, 2025 | 6.81 | 7.01 | 6.81 | 6.95 | - | 1.31% | 13 |
| Jul 7, 2025 | 7.03 | 7.03 | 6.86 | 6.86 | - | -1.72% | 1,485 |
| Jul 4, 2025 | 7.01 | 7.01 | 6.98 | 6.98 | - | -2.10% | 310 |
| Jul 3, 2025 | 6.99 | 7.13 | 6.99 | 7.13 | - | 0.99% | 2 |
| Jul 2, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | - | 0.57% | 12 |