FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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