FACC AG (VIE:FACC)
Austria · Delayed Price · Currency is EUR 8.95
-0.09 (-1.00%)
Oct 24, 2025, 3:30 PM CET
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.08 | 9.08 | 8.82 | 9.04 | 9.04 | -0.11% | 15,165 |
| Oct 22, 2025 | 8.85 | 9.06 | 8.85 | 9.05 | 9.05 | 1.80% | 31,478 |
| Oct 21, 2025 | 8.75 | 8.98 | 8.75 | 8.89 | 8.89 | 1.37% | 26,097 |
| Oct 20, 2025 | 8.70 | 8.83 | 8.50 | 8.77 | 8.77 | 1.62% | 22,786 |
| Oct 17, 2025 | 8.75 | 8.78 | 8.40 | 8.63 | 8.63 | -2.49% | 81,357 |
| Oct 16, 2025 | 8.84 | 9.07 | 8.79 | 8.85 | 8.85 | 0.11% | 28,069 |
| Oct 15, 2025 | 8.99 | 9.15 | 8.84 | 8.84 | 8.84 | -1.34% | 19,341 |
| Oct 14, 2025 | 9.11 | 9.18 | 8.94 | 8.96 | 8.96 | -2.40% | 50,599 |
| Oct 13, 2025 | 8.92 | 9.19 | 8.92 | 9.18 | 9.18 | 3.49% | 22,303 |
| Oct 10, 2025 | 9.19 | 9.25 | 8.86 | 8.87 | 8.87 | -4.83% | 41,808 |
| Oct 9, 2025 | 9.28 | 9.43 | 9.14 | 9.32 | 9.32 | -0.43% | 33,531 |
| Oct 8, 2025 | 9.10 | 9.48 | 9.10 | 9.36 | 9.36 | 2.52% | 33,941 |
| Oct 7, 2025 | 9.50 | 9.50 | 9.05 | 9.13 | 9.13 | -3.18% | 32,046 |
| Oct 6, 2025 | 9.46 | 9.57 | 9.27 | 9.43 | 9.43 | -0.32% | 43,881 |
| Oct 3, 2025 | 9.27 | 9.50 | 9.25 | 9.46 | 9.46 | 2.05% | 50,057 |
| Oct 2, 2025 | 9.38 | 9.44 | 9.25 | 9.27 | 9.27 | -1.38% | 18,763 |
| Oct 1, 2025 | 9.24 | 9.55 | 9.15 | 9.40 | 9.40 | 0.64% | 69,784 |
| Sep 30, 2025 | 9.03 | 9.34 | 9.00 | 9.34 | 9.34 | 3.43% | 45,193 |
| Sep 29, 2025 | 8.90 | 9.03 | 8.72 | 9.03 | 9.03 | 2.15% | 21,570 |
| Sep 26, 2025 | 8.87 | 9.09 | 8.70 | 8.84 | 8.84 | -0.79% | 79,713 |
| Sep 25, 2025 | 9.16 | 9.28 | 8.66 | 8.91 | 8.91 | -3.99% | 118,764 |
| Sep 24, 2025 | 9.26 | 9.35 | 9.18 | 9.28 | 9.28 | -1.17% | 47,156 |
| Sep 23, 2025 | 9.35 | 9.40 | 9.13 | 9.39 | 9.39 | 1.84% | 45,594 |
| Sep 22, 2025 | 9.40 | 9.47 | 9.16 | 9.22 | 9.22 | -2.23% | 30,578 |
| Sep 19, 2025 | 9.30 | 9.50 | 9.30 | 9.43 | 9.43 | 0.32% | 40,706 |
| Sep 18, 2025 | 9.75 | 9.75 | 8.94 | 9.40 | 9.40 | -2.89% | 134,401 |
| Sep 17, 2025 | 9.60 | 9.75 | 9.41 | 9.68 | 9.68 | -0.31% | 69,547 |
| Sep 16, 2025 | 9.45 | 9.75 | 9.45 | 9.71 | 9.71 | 2.64% | 101,237 |
| Sep 15, 2025 | 9.26 | 9.58 | 9.26 | 9.46 | 9.46 | 1.83% | 106,112 |
| Sep 12, 2025 | 8.99 | 9.38 | 8.92 | 9.29 | 9.29 | 3.80% | 142,795 |
| Sep 11, 2025 | 8.60 | 8.98 | 8.60 | 8.95 | 8.95 | 3.23% | 73,197 |
| Sep 10, 2025 | 8.71 | 8.78 | 8.55 | 8.67 | 8.67 | -1.48% | 22,320 |
| Sep 9, 2025 | 8.80 | 8.83 | 8.51 | 8.80 | 8.80 | - | 34,681 |
| Sep 8, 2025 | 8.47 | 8.81 | 8.42 | 8.80 | 8.80 | 3.90% | 137,619 |
| Sep 5, 2025 | 8.35 | 8.48 | 8.23 | 8.47 | 8.47 | 0.47% | 57,973 |
| Sep 4, 2025 | 8.31 | 8.43 | 8.25 | 8.43 | 8.43 | 0.36% | 22,197 |
| Sep 3, 2025 | 7.97 | 8.44 | 7.97 | 8.40 | 8.40 | 3.70% | 47,488 |
| Sep 2, 2025 | 8.20 | 8.33 | 7.85 | 8.10 | 8.10 | -3.57% | 71,314 |
| Sep 1, 2025 | 8.37 | 8.49 | 8.30 | 8.40 | 8.40 | 0.48% | 52,485 |
| Aug 29, 2025 | 8.18 | 8.36 | 8.13 | 8.36 | 8.36 | 1.46% | 68,299 |
| Aug 28, 2025 | 8.32 | 8.36 | 8.17 | 8.24 | 8.24 | -0.72% | 75,711 |
| Aug 27, 2025 | 8.20 | 8.34 | 8.10 | 8.30 | 8.30 | 1.22% | 96,246 |
| Aug 26, 2025 | 8.02 | 8.29 | 7.96 | 8.20 | 8.20 | 3.14% | 146,475 |
| Aug 25, 2025 | 7.61 | 8.19 | 7.60 | 7.95 | 7.95 | 4.88% | 278,488 |
| Aug 22, 2025 | 7.21 | 7.58 | 7.20 | 7.58 | 7.58 | 5.72% | 146,137 |
| Aug 21, 2025 | 7.17 | 7.28 | 7.12 | 7.17 | 7.17 | 0.84% | 36,725 |
| Aug 20, 2025 | 7.00 | 7.59 | 7.00 | 7.11 | 7.11 | 0.71% | 163,972 |
| Aug 19, 2025 | 6.91 | 7.19 | 6.91 | 7.06 | 7.06 | 2.02% | 31,923 |
| Aug 18, 2025 | 7.10 | 7.10 | 6.91 | 6.92 | 6.92 | -1.00% | 18,226 |
| Aug 15, 2025 | 6.95 | 7.06 | 6.95 | 6.99 | 6.99 | -0.43% | 13,270 |