FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.70	12.00	11.70	12.00	12.00	3.27%	3,081
Feb 19, 2026	11.38	11.62	11.38	11.62	11.62	1.93%	1
Feb 18, 2026	11.48	11.70	11.24	11.40	11.40	-2.90%	1,862
Feb 17, 2026	11.50	11.76	11.50	11.74	11.74	0.34%	104
Feb 16, 2026	11.42	11.70	11.42	11.70	11.70	2.99%	184
Feb 13, 2026	11.34	11.38	11.18	11.36	11.36	-1.05%	1,028
Feb 12, 2026	11.42	11.48	11.28	11.48	11.48	1.23%	7
Feb 11, 2026	11.32	11.50	11.20	11.34	11.34	-0.87%	755
Feb 10, 2026	11.28	11.76	11.28	11.44	11.44	-0.87%	271
Feb 9, 2026	11.26	11.54	11.26	11.54	11.54	1.23%	701
Feb 6, 2026	10.92	11.40	10.92	11.40	11.40	0.88%	26
Feb 5, 2026	11.36	11.42	11.30	11.30	11.30	-1.22%	151
Feb 4, 2026	11.20	11.44	11.20	11.44	11.44	0.70%	3
Feb 3, 2026	11.32	11.36	11.32	11.36	11.36	1.43%	89
Feb 2, 2026	11.10	11.22	10.90	11.20	11.20	-0.53%	108
Jan 30, 2026	11.36	11.42	11.26	11.26	11.26	-2.43%	2,105
Jan 29, 2026	11.58	11.58	11.54	11.54	11.54	1.05%	28
Jan 28, 2026	11.60	11.64	11.42	11.42	11.42	-0.70%	53
Jan 27, 2026	11.54	11.70	11.50	11.50	11.50	-2.04%	12
Jan 26, 2026	11.48	11.74	11.46	11.74	11.74	0.69%	16
Jan 23, 2026	11.14	11.66	11.14	11.66	11.66	4.11%	10
Jan 22, 2026	11.14	11.36	11.14	11.20	11.20	2.38%	102
Jan 21, 2026	10.60	10.94	10.60	10.94	10.94	1.86%	427
Jan 20, 2026	10.84	11.04	10.74	10.74	10.74	-3.94%	144
Jan 19, 2026	11.10	11.26	10.98	11.18	11.18	-2.44%	1,567
Jan 16, 2026	11.42	11.52	11.40	11.46	11.46	-0.35%	129
Jan 15, 2026	11.40	11.60	11.40	11.50	11.50	-	1,110
Jan 14, 2026	11.40	11.50	11.40	11.50	11.50	1.59%	52
Jan 13, 2026	11.42	11.66	11.26	11.32	11.32	-1.39%	1,835
Jan 12, 2026	11.48	11.70	11.44	11.48	11.48	0.17%	1,368
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