FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.40	11.56	11.24	11.57	11.57	0.61%	72
Feb 11, 2026	11.41	11.52	11.26	11.50	11.50	-0.52%	55
Feb 10, 2026	11.47	11.74	11.36	11.56	11.56	0.35%	104
Feb 9, 2026	11.45	11.54	11.38	11.52	11.52	1.23%	66
Feb 6, 2026	11.11	11.40	11.04	11.38	11.38	-0.18%	68
Feb 5, 2026	11.34	11.50	11.04	11.40	11.40	-1.04%	41
Feb 4, 2026	11.41	11.54	11.34	11.52	11.52	1.23%	18
Feb 3, 2026	11.41	11.58	11.20	11.38	11.38	-	93
Feb 2, 2026	11.13	11.40	10.92	11.38	11.38	0.89%	191
Jan 30, 2026	11.36	11.48	11.26	11.28	11.28	-0.53%	67
Jan 29, 2026	11.47	11.52	11.30	11.34	11.34	-1.73%	137
Jan 28, 2026	11.62	11.68	11.32	11.54	11.54	-1.03%	160
Jan 27, 2026	11.66	11.70	11.46	11.66	11.66	-0.34%	161
Jan 26, 2026	11.45	11.72	11.20	11.70	11.70	1.74%	114
Jan 23, 2026	11.22	11.66	11.12	11.50	11.50	1.77%	119
Jan 22, 2026	11.26	11.54	11.16	11.30	11.30	2.73%	95
Jan 21, 2026	10.84	11.14	10.72	11.00	11.00	0.73%	110
Jan 20, 2026	10.98	11.14	10.78	10.92	10.92	-0.73%	147
Jan 19, 2026	11.26	11.30	10.96	11.00	11.00	-3.51%	357
Jan 16, 2026	11.49	11.56	11.34	11.40	11.40	-1.04%	105
Jan 15, 2026	11.51	11.70	11.40	11.52	11.52	-0.69%	119
Jan 14, 2026	11.43	11.70	11.34	11.60	11.60	0.87%	187
Jan 13, 2026	11.32	11.66	11.32	11.50	11.50	-1.20%	160
Jan 12, 2026	11.45	11.68	11.26	11.64	11.64	1.75%	333
Jan 9, 2026	11.24	11.46	11.18	11.44	11.44	3.06%	283
Jan 8, 2026	11.45	11.58	11.10	11.10	11.10	-3.98%	278
Jan 7, 2026	11.72	11.80	11.42	11.56	11.56	-2.69%	284
Jan 6, 2026	11.53	11.90	11.40	11.88	11.88	2.41%	138
Jan 5, 2026	11.55	11.64	11.36	11.60	11.60	-	283
Jan 2, 2026	11.38	11.66	11.26	11.60	11.60	1.75%	257
Dec 30, 2025	10.94	11.40	10.86	11.40	11.40	4.20%	141
Dec 29, 2025	10.94	11.20	10.72	10.94	10.94	-1.80%	410
Dec 23, 2025	11.34	11.46	10.84	11.14	11.14	-2.28%	1,361
Dec 22, 2025	11.28	11.48	11.16	11.40	11.40	0.81%	155
Dec 19, 2025	11.34	11.58	11.22	11.31	11.31	-1.50%	5,495
Dec 18, 2025	11.72	11.82	11.34	11.48	11.48	-2.05%	51
Dec 17, 2025	11.68	11.88	11.52	11.72	11.72	0.34%	129
Dec 16, 2025	11.64	11.88	11.60	11.68	11.68	-0.85%	710
Dec 15, 2025	11.74	12.30	11.44	11.78	11.78	1.55%	1,159
Dec 12, 2025	11.36	11.66	11.28	11.60	11.60	1.75%	311
Dec 11, 2025	11.20	11.44	11.12	11.40	11.40	2.52%	37
Dec 10, 2025	11.24	11.38	11.12	11.12	11.12	-1.59%	93
Dec 9, 2025	11.26	11.42	11.14	11.30	11.30	-1.57%	119
Dec 8, 2025	11.32	11.50	11.26	11.48	11.48	0.70%	94
Dec 5, 2025	11.43	11.50	11.34	11.40	11.40	-0.87%	182
Dec 4, 2025	11.28	11.56	11.26	11.50	11.50	1.23%	71
Dec 3, 2025	11.24	11.44	11.10	11.36	11.36	1.25%	187
Dec 2, 2025	11.28	11.46	11.12	11.22	11.22	1.08%	422
Dec 1, 2025	10.96	11.46	10.72	11.10	11.10	4.72%	1,161
Nov 28, 2025	10.54	10.68	10.40	10.60	10.60	1.15%	70