FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.00	15.72	14.20	15.66	15.66	4.40%	256,025
Feb 26, 2026	14.20	15.00	14.20	15.00	15.00	6.69%	192,304
Feb 25, 2026	13.40	14.20	13.28	14.06	14.06	7.49%	182,023
Feb 24, 2026	12.98	13.16	12.66	13.08	13.08	1.24%	125,516
Feb 23, 2026	12.28	12.92	12.28	12.92	12.92	6.25%	126,105
Feb 20, 2026	11.90	12.16	11.82	12.16	12.16	6.48%	202,868
Feb 19, 2026	11.54	11.58	11.28	11.42	11.42	-	27,331
Feb 18, 2026	11.54	11.82	11.42	11.42	11.42	-1.55%	28,444
Feb 17, 2026	11.52	11.86	11.52	11.60	11.60	0.69%	33,491
Feb 16, 2026	11.40	11.70	11.38	11.52	11.52	0.88%	19,874
Feb 13, 2026	11.40	11.62	11.24	11.42	11.42	1.24%	35,805
Feb 12, 2026	11.24	11.60	11.24	11.28	11.28	-1.05%	32,707
Feb 11, 2026	11.36	11.52	11.26	11.40	11.40	-0.35%	34,183
Feb 10, 2026	11.54	11.86	11.32	11.44	11.44	0.35%	73,668
Feb 9, 2026	11.50	11.54	11.34	11.40	11.40	0.35%	29,025
Feb 6, 2026	11.04	11.48	11.04	11.36	11.36	1.79%	25,900
Feb 5, 2026	11.38	11.50	11.08	11.16	11.16	-1.93%	47,391
Feb 4, 2026	11.40	11.52	11.34	11.38	11.38	-	30,065
Feb 3, 2026	11.40	11.58	11.38	11.38	11.38	0.89%	21,519
Feb 2, 2026	11.00	11.38	10.82	11.28	11.28	-	48,979
Jan 30, 2026	11.34	11.50	11.26	11.28	11.28	-0.53%	26,210
Jan 29, 2026	11.50	11.50	11.30	11.34	11.34	-1.39%	23,356
Jan 28, 2026	11.60	11.68	11.30	11.50	11.50	-0.69%	31,664
Jan 27, 2026	11.60	11.70	11.46	11.58	11.58	-1.19%	21,727
Jan 26, 2026	11.40	11.72	11.28	11.72	11.72	1.38%	102,073
Jan 23, 2026	11.12	11.66	11.12	11.56	11.56	2.30%	64,711
Jan 22, 2026	11.30	11.50	11.16	11.30	11.30	2.73%	41,766
Jan 21, 2026	10.88	11.10	10.74	11.00	11.00	2.04%	83,555
Jan 20, 2026	10.90	11.12	10.72	10.78	10.78	-2.18%	41,769
Jan 19, 2026	11.24	11.30	10.88	11.02	11.02	-3.33%	56,485
Jan 16, 2026	11.44	11.56	11.34	11.40	11.40	-0.87%	18,273
Jan 15, 2026	11.40	11.72	11.40	11.50	11.50	-	48,475
Jan 14, 2026	11.46	11.70	11.32	11.50	11.50	0.52%	26,683
Jan 13, 2026	11.42	11.70	11.24	11.44	11.44	0.18%	25,645
Jan 12, 2026	11.40	11.66	11.22	11.42	11.42	0.35%	49,291
Jan 9, 2026	11.18	11.46	11.18	11.38	11.38	2.52%	22,741
Jan 8, 2026	11.36	11.56	11.04	11.10	11.10	-3.14%	38,576
Jan 7, 2026	11.62	11.62	11.34	11.46	11.46	-2.39%	24,189
Jan 6, 2026	11.40	11.90	11.40	11.74	11.74	1.73%	26,575
Jan 5, 2026	11.50	11.64	11.38	11.54	11.54	-0.52%	26,479
Jan 2, 2026	11.38	11.60	11.24	11.60	11.60	1.05%	40,230
Dec 30, 2025	10.86	11.48	10.86	11.48	11.48	4.74%	36,078
Dec 29, 2025	10.90	11.18	10.72	10.96	10.96	-1.79%	64,399
Dec 23, 2025	11.28	11.50	10.80	11.16	11.16	-2.28%	78,348
Dec 22, 2025	11.20	11.46	11.16	11.42	11.42	1.96%	77,488
Dec 19, 2025	11.34	11.50	11.18	11.20	11.20	-3.45%	36,614
Dec 18, 2025	11.62	11.76	11.32	11.60	11.60	-1.02%	15,292
Dec 17, 2025	11.62	11.86	11.50	11.72	11.72	-	24,604
Dec 16, 2025	11.60	11.90	11.54	11.72	11.72	-0.68%	47,460
Dec 15, 2025	11.80	12.32	11.44	11.80	11.80	1.55%	138,058