FACC AG (FRA:1FC)
Germany · Delayed Price · Currency is EUR 11.28
+0.24 (2.17%)
Last updated: Dec 1, 2025, 12:23 PM CET
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 8.99 | 9.09 | 8.83 | 8.88 | 8.88 | -1.11% | 268 |
| 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 |