FACC AG (FRA:1FC)
Germany · Delayed Price · Currency is EUR 11.18
+0.10 (0.90%)
Last updated: Jan 9, 2026, 9:22 AM CET
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.06 | 11.46 | 11.06 | 11.46 | 11.46 | 3.43% | 864 |
| Jan 8, 2026 | 11.52 | 11.58 | 11.08 | 11.08 | 11.08 | -4.48% | 750 |
| Jan 7, 2026 | 11.64 | 11.76 | 11.46 | 11.60 | 11.60 | -2.52% | 1,072 |
| Jan 6, 2026 | 11.42 | 11.90 | 11.36 | 11.90 | 11.90 | 3.84% | 150 |
| Jan 5, 2026 | 11.42 | 11.62 | 11.34 | 11.46 | 11.46 | -1.55% | 1,325 |
| Jan 2, 2026 | 11.46 | 11.64 | 11.28 | 11.64 | 11.64 | 1.93% | 3,591 |
| Dec 30, 2025 | 10.86 | 11.42 | 10.86 | 11.42 | 11.42 | 4.58% | 748 |
| Dec 29, 2025 | 11.04 | 11.10 | 10.82 | 10.92 | 10.92 | -0.73% | 3,967 |
| Dec 23, 2025 | 11.50 | 11.52 | 10.88 | 11.00 | 11.00 | -2.65% | 3,012 |
| Dec 22, 2025 | 11.10 | 11.44 | 11.10 | 11.30 | 11.30 | 0.53% | 6,981 |
| Dec 19, 2025 | 11.38 | 11.50 | 11.16 | 11.24 | 11.24 | -1.40% | 6,245 |
| Dec 18, 2025 | 11.62 | 11.62 | 11.40 | 11.40 | 11.40 | -3.88% | 701 |
| Dec 17, 2025 | 11.52 | 11.86 | 11.52 | 11.86 | 11.86 | 1.72% | 896 |
| Dec 16, 2025 | 11.90 | 11.90 | 11.64 | 11.66 | 11.66 | -0.68% | 2,301 |
| Dec 15, 2025 | 11.86 | 12.32 | 11.58 | 11.74 | 11.74 | 0.86% | 15,677 |
| Dec 12, 2025 | 11.20 | 11.64 | 11.20 | 11.64 | 11.64 | 3.19% | 703 |
| Dec 11, 2025 | 11.26 | 11.44 | 11.08 | 11.28 | 11.28 | -0.70% | 262 |
| Dec 10, 2025 | 11.34 | 11.36 | 11.20 | 11.36 | 11.36 | 1.61% | 60 |
| Dec 9, 2025 | 11.28 | 11.30 | 11.18 | 11.18 | 11.18 | -0.71% | 787 |
| Dec 8, 2025 | 11.34 | 11.34 | 11.26 | 11.26 | 11.26 | -0.18% | 2,351 |
| Dec 5, 2025 | 11.44 | 11.44 | 11.28 | 11.28 | 11.28 | -1.23% | 2 |
| Dec 4, 2025 | 11.30 | 11.56 | 11.30 | 11.42 | 11.42 | 1.06% | 6,391 |
| Dec 3, 2025 | 11.28 | 11.42 | 11.06 | 11.30 | 11.30 | 0.36% | 2,877 |
| Dec 2, 2025 | 11.22 | 11.38 | 11.14 | 11.26 | 11.26 | -0.18% | 1,205 |
| Dec 1, 2025 | 10.84 | 11.42 | 10.72 | 11.28 | 11.28 | 2.17% | 5,033 |
| Nov 28, 2025 | 10.66 | 11.04 | 10.52 | 11.04 | 11.04 | 4.15% | 3,910 |
| Nov 27, 2025 | 9.86 | 10.70 | 9.86 | 10.60 | 10.60 | 6.43% | 3,841 |
| Nov 26, 2025 | 10.14 | 10.14 | 9.81 | 9.96 | 9.96 | -0.80% | 250 |
| Nov 25, 2025 | 10.56 | 10.58 | 10.04 | 10.04 | 10.04 | -4.38% | 1,012 |
| Nov 24, 2025 | 10.00 | 10.52 | 10.00 | 10.50 | 10.50 | 5.32% | 6,030 |
| Nov 21, 2025 | 9.71 | 9.98 | 9.38 | 9.97 | 9.97 | 2.36% | 3,439 |
| Nov 20, 2025 | 9.45 | 9.82 | 9.45 | 9.74 | 9.74 | 2.20% | 2,719 |
| Nov 19, 2025 | 9.17 | 9.53 | 9.15 | 9.53 | 9.53 | 3.03% | 2,951 |
| Nov 18, 2025 | 9.19 | 9.50 | 9.19 | 9.25 | 9.25 | 0.11% | 27 |
| Nov 17, 2025 | 9.14 | 9.25 | 9.04 | 9.24 | 9.24 | 1.43% | 10,310 |
| Nov 14, 2025 | 8.92 | 9.16 | 8.92 | 9.11 | 9.11 | 1.79% | 1,537 |
| Nov 13, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.67% | 1,002 |
| Nov 12, 2025 | 8.89 | 9.24 | 8.81 | 9.01 | 9.01 | 0.67% | 3,038 |
| Nov 11, 2025 | 8.93 | 8.95 | 8.93 | 8.95 | 8.95 | 1.59% | 12 |
| Nov 10, 2025 | 8.55 | 8.95 | 8.54 | 8.81 | 8.81 | 1.85% | 765 |
| Nov 7, 2025 | 8.66 | 8.80 | 8.65 | 8.65 | 8.65 | -0.92% | 45 |
| Nov 6, 2025 | 8.70 | 8.73 | 8.66 | 8.73 | 8.73 | 0.46% | 5 |
| Nov 5, 2025 | 8.86 | 8.86 | 8.69 | 8.69 | 8.69 | -2.47% | 25 |
| Nov 4, 2025 | 8.82 | 8.98 | 8.82 | 8.91 | 8.91 | 0.68% | 404 |
| Nov 3, 2025 | 8.64 | 8.95 | 8.64 | 8.85 | 8.85 | 2.43% | 151 |
| Oct 31, 2025 | 8.64 | 8.71 | 8.63 | 8.64 | 8.64 | -1.03% | 66 |
| Oct 30, 2025 | 8.71 | 8.73 | 8.71 | 8.73 | 8.73 | -1.02% | 78 |
| Oct 29, 2025 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | - | 19 |
| Oct 28, 2025 | 8.76 | 8.82 | 8.68 | 8.82 | 8.82 | 1.50% | 6,002 |
| Oct 27, 2025 | 8.80 | 8.83 | 8.69 | 8.69 | 8.69 | -2.14% | 515 |