FACC AG (VIE:FACC)
Austria · Delayed Price · Currency is EUR 7.58
+0.41 (5.72%)
Aug 22, 2025, 5:35 PM CET
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6.92 | 7.03 | 6.90 | 7.02 | 7.02 | 1.45% | 9,590 |
| Aug 13, 2025 | 6.92 | 7.00 | 6.88 | 6.92 | 6.92 | -1.14% | 11,087 |
| Aug 12, 2025 | 6.92 | 7.00 | 6.76 | 7.00 | 7.00 | 1.60% | 28,632 |
| Aug 11, 2025 | 7.00 | 7.00 | 6.85 | 6.89 | 6.89 | -1.71% | 24,639 |
| Aug 8, 2025 | 7.00 | 7.03 | 6.95 | 7.01 | 7.01 | 0.14% | 12,408 |
| Aug 7, 2025 | 6.96 | 7.00 | 6.92 | 7.00 | 7.00 | -0.57% | 9,139 |
| Aug 6, 2025 | 7.00 | 7.04 | 6.92 | 7.04 | 7.04 | 0.57% | 20,465 |
| Aug 5, 2025 | 6.98 | 7.00 | 6.91 | 7.00 | 7.00 | -0.14% | 16,096 |
| Aug 4, 2025 | 7.09 | 7.17 | 6.98 | 7.01 | 7.01 | -0.85% | 12,924 |
| Aug 1, 2025 | 7.01 | 7.17 | 6.96 | 7.07 | 7.07 | -1.53% | 17,576 |
| Jul 31, 2025 | 7.28 | 7.31 | 7.06 | 7.18 | 7.18 | -2.18% | 25,148 |
| Jul 30, 2025 | 7.46 | 7.46 | 7.33 | 7.34 | 7.34 | -1.48% | 12,214 |
| Jul 29, 2025 | 7.38 | 7.47 | 7.25 | 7.45 | 7.45 | 3.04% | 66,516 |
| Jul 28, 2025 | 7.10 | 7.38 | 7.06 | 7.23 | 7.23 | 1.83% | 70,656 |
| Jul 25, 2025 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | - | 29,586 |
| Jul 24, 2025 | 7.09 | 7.10 | 6.96 | 7.10 | 7.10 | 0.14% | 25,683 |
| Jul 23, 2025 | 7.03 | 7.10 | 6.97 | 7.09 | 7.09 | 0.85% | 21,227 |
| Jul 22, 2025 | 6.86 | 7.03 | 6.86 | 7.03 | 7.03 | 2.03% | 36,147 |
| Jul 21, 2025 | 6.95 | 7.00 | 6.89 | 6.89 | 6.89 | -1.15% | 12,488 |
| Jul 18, 2025 | 7.00 | 7.03 | 6.84 | 6.97 | 6.97 | -1.27% | 52,735 |
| Jul 17, 2025 | 7.10 | 7.10 | 6.95 | 7.06 | 7.06 | - | 35,167 |
| Jul 16, 2025 | 6.97 | 7.15 | 6.97 | 7.06 | 7.06 | 0.86% | 56,214 |
| Jul 15, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 1.60% | 15,285 |
| Jul 14, 2025 | 6.83 | 6.90 | 6.80 | 6.89 | 6.89 | 0.29% | 13,322 |
| Jul 11, 2025 | 7.00 | 7.00 | 6.80 | 6.87 | 6.87 | -0.15% | 31,650 |
| Jul 10, 2025 | 6.95 | 7.02 | 6.88 | 6.88 | 6.88 | -1.29% | 26,504 |
| Jul 9, 2025 | 6.90 | 7.02 | 6.90 | 6.97 | 6.97 | 0.14% | 13,845 |
| Jul 8, 2025 | 6.87 | 7.05 | 6.82 | 6.96 | 6.96 | 1.46% | 24,068 |
| Jul 7, 2025 | 7.00 | 7.10 | 6.86 | 6.86 | 6.86 | -1.58% | 9,160 |
| Jul 4, 2025 | 7.04 | 7.12 | 6.96 | 6.97 | 6.97 | -1.83% | 25,365 |
| Jul 3, 2025 | 7.09 | 7.12 | 6.98 | 7.10 | 7.10 | 0.14% | 22,080 |
| Jul 2, 2025 | 7.09 | 7.12 | 7.01 | 7.09 | 7.09 | 0.14% | 14,069 |
| Jul 1, 2025 | 7.10 | 7.10 | 6.90 | 7.08 | 7.08 | -0.28% | 24,565 |
| Jun 30, 2025 | 6.99 | 7.11 | 6.98 | 7.10 | 7.10 | 1.57% | 39,420 |
| Jun 27, 2025 | 6.75 | 6.99 | 6.71 | 6.99 | 6.99 | 2.79% | 43,012 |
| Jun 26, 2025 | 6.80 | 6.85 | 6.71 | 6.80 | 6.80 | 0.74% | 9,753 |
| Jun 25, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 10,259 |
| Jun 24, 2025 | 6.85 | 6.85 | 6.67 | 6.80 | 6.80 | 1.19% | 7,121 |
| Jun 23, 2025 | 6.89 | 6.89 | 6.69 | 6.72 | 6.72 | -2.18% | 24,308 |
| Jun 20, 2025 | 6.72 | 6.89 | 6.68 | 6.87 | 6.87 | 7.34% | 81,907 |
| Jun 19, 2025 | 6.38 | 6.55 | 6.30 | 6.40 | 6.40 | 0.31% | 30,503 |
| Jun 18, 2025 | 6.50 | 6.52 | 6.38 | 6.38 | 6.38 | -2.60% | 24,028 |
| Jun 17, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | -0.15% | 7,085 |
| Jun 16, 2025 | 6.53 | 6.68 | 6.53 | 6.56 | 6.56 | -0.76% | 17,010 |