FACC AG (LON:0QW9)
London · Delayed Price · Currency is GBP · Price in EUR 9.00
+0.07 (0.78%)
At close: Nov 4, 2025
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.68 | 8.97 | 8.64 | 8.93 | 8.93 | 2.29% | 251 |
| Oct 31, 2025 | 8.67 | 8.75 | 8.65 | 8.73 | 8.73 | 0.92% | 59 |
| Oct 30, 2025 | 8.71 | 8.75 | 8.63 | 8.65 | 8.65 | -1.14% | 779 |
| Oct 29, 2025 | 8.72 | 8.89 | 8.71 | 8.75 | 8.75 | -0.11% | 272 |
| Oct 28, 2025 | 8.74 | 8.88 | 8.70 | 8.76 | 8.76 | -0.45% | 112 |
| Oct 27, 2025 | 8.80 | 8.89 | 8.71 | 8.80 | 8.80 | -0.23% | 141 |
| Oct 24, 2025 | 9.00 | 9.08 | 8.77 | 8.82 | 8.82 | -2.00% | 416 |
| Oct 23, 2025 | 9.00 | 9.08 | 8.86 | 9.00 | 9.00 | 0.33% | 68 |
| Oct 22, 2025 | 8.82 | 9.06 | 8.80 | 8.97 | 8.97 | 1.13% | 93 |
| Oct 21, 2025 | 8.81 | 8.97 | 8.67 | 8.87 | 8.87 | 2.07% | 68 |
| Oct 20, 2025 | 8.77 | 8.76 | 8.55 | 8.69 | 8.69 | 1.76% | 175 |
| Oct 17, 2025 | 8.86 | 8.87 | 8.41 | 8.54 | 8.54 | -4.37% | 383 |
| Oct 16, 2025 | 8.85 | 9.09 | 8.78 | 8.93 | 8.93 | -0.11% | 69 |
| Oct 15, 2025 | 8.98 | 9.15 | 8.87 | 8.94 | 8.94 | -0.56% | 461 |
| Oct 14, 2025 | 9.06 | 9.18 | 8.93 | 8.99 | 8.99 | -2.07% | 240 |
| Oct 13, 2025 | 8.97 | 9.18 | 8.92 | 9.18 | 9.18 | 3.73% | 530 |
| Oct 10, 2025 | 9.28 | 9.39 | 8.85 | 8.85 | 8.85 | -4.74% | 398 |
| Oct 9, 2025 | 9.41 | 9.44 | 9.20 | 9.29 | 9.29 | -0.96% | 301 |
| Oct 8, 2025 | 9.13 | 9.47 | 9.10 | 9.38 | 9.38 | 1.96% | 219 |
| Oct 7, 2025 | 9.45 | 9.50 | 9.13 | 9.20 | 9.20 | -2.02% | 372 |
| Oct 6, 2025 | 9.43 | 9.59 | 9.34 | 9.39 | 9.39 | -1.05% | 319 |
| Oct 3, 2025 | 9.22 | 9.54 | 9.12 | 9.49 | 9.49 | 2.04% | 419 |
| Oct 2, 2025 | 9.36 | 9.45 | 9.25 | 9.30 | 9.30 | -0.75% | 279 |
| Oct 1, 2025 | 9.23 | 9.50 | 9.16 | 9.37 | 9.37 | 1.08% | 385 |
| Sep 30, 2025 | 9.01 | 9.31 | 9.00 | 9.27 | 9.27 | 3.11% | 752 |
| Sep 29, 2025 | 8.91 | 9.00 | 8.80 | 8.99 | 8.99 | 0.56% | 391 |
| Sep 26, 2025 | 8.86 | 9.02 | 8.71 | 8.94 | 8.94 | 0.22% | 376 |
| Sep 25, 2025 | 9.18 | 9.28 | 8.81 | 8.92 | 8.92 | -3.81% | 621 |
| Sep 24, 2025 | 9.28 | 9.35 | 9.18 | 9.27 | 9.27 | -0.50% | 5,484 |
| Sep 23, 2025 | 9.16 | 9.40 | 9.10 | 9.32 | 9.32 | 1.08% | 1,016 |
| Sep 22, 2025 | 9.38 | 9.47 | 9.17 | 9.22 | 9.22 | -2.33% | 1,276 |
| Sep 19, 2025 | 9.42 | 9.50 | 9.30 | 9.44 | 9.44 | 0.75% | 881 |
| Sep 18, 2025 | 9.67 | 9.75 | 9.15 | 9.37 | 9.37 | -2.30% | 18,297 |
| Sep 17, 2025 | 9.65 | 9.74 | 9.55 | 9.59 | 9.59 | 0.03% | 6,142 |
| Sep 16, 2025 | 9.43 | 9.74 | 9.45 | 9.59 | 9.59 | 1.35% | 4,406 |
| Sep 15, 2025 | 9.20 | 9.57 | 9.26 | 9.46 | 9.46 | 2.89% | 13,415 |
| Sep 12, 2025 | 8.98 | 9.37 | 8.96 | 9.19 | 9.19 | 2.84% | 13,965 |
| Sep 11, 2025 | 8.67 | 8.97 | 8.60 | 8.94 | 8.94 | 3.59% | 1,668 |
| Sep 10, 2025 | 8.80 | 8.80 | 8.56 | 8.63 | 8.63 | -0.58% | 724 |
| Sep 9, 2025 | 8.81 | 8.86 | 8.55 | 8.68 | 8.68 | -1.25% | 1,434 |
| Sep 8, 2025 | 8.46 | 8.79 | 8.46 | 8.79 | 8.79 | 4.77% | 623 |
| Sep 5, 2025 | 8.37 | 8.42 | 8.29 | 8.39 | 8.39 | 1.08% | 695 |
| Sep 4, 2025 | 8.40 | 8.44 | 8.24 | 8.30 | 8.30 | -1.07% | 98 |
| Sep 3, 2025 | 8.09 | 8.39 | 7.97 | 8.39 | 8.39 | 4.09% | 73 |
| Sep 2, 2025 | 8.24 | 8.22 | 8.00 | 8.06 | 8.06 | -3.24% | 5,096 |
| Sep 1, 2025 | 8.37 | 8.49 | 8.32 | 8.33 | 8.33 | 0.68% | 5,086 |
| Aug 29, 2025 | 8.16 | 8.30 | 8.10 | 8.27 | 8.27 | 0.67% | 12,146 |
| Aug 28, 2025 | 8.32 | 8.37 | 8.19 | 8.22 | 8.22 | -1.02% | 9,336 |
| Aug 27, 2025 | 8.21 | 8.34 | 8.14 | 8.30 | 8.30 | 1.01% | 9,693 |
| Aug 26, 2025 | 8.03 | 8.28 | 7.91 | 8.22 | 8.22 | 3.02% | 21,233 |