FACC AG (VIE:FACC)
Austria · Delayed Price · Currency is EUR 11.46
-0.06 (-0.52%)
Dec 5, 2025, 5:35 PM CET
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.50 | 11.26 | 11.30 | - | -1.91% | 18,334 |
| Dec 4, 2025 | 11.40 | 11.60 | 11.24 | 11.52 | 11.52 | 1.05% | 98,316 |
| Dec 3, 2025 | 11.30 | 11.46 | 11.00 | 11.40 | 11.40 | 0.53% | 56,976 |
| Dec 2, 2025 | 11.30 | 11.50 | 11.08 | 11.34 | 11.34 | 1.07% | 89,027 |
| Dec 1, 2025 | 11.00 | 11.48 | 10.70 | 11.22 | 11.22 | 5.06% | 160,794 |
| Nov 28, 2025 | 10.62 | 10.68 | 10.28 | 10.68 | 10.68 | 0.56% | 47,254 |
| Nov 27, 2025 | 10.10 | 10.70 | 10.10 | 10.62 | 10.62 | 5.36% | 190,331 |
| Nov 26, 2025 | 10.08 | 10.20 | 9.85 | 10.08 | 10.08 | -0.79% | 62,587 |
| Nov 25, 2025 | 10.26 | 10.36 | 9.95 | 10.16 | 10.16 | -1.36% | 52,299 |
| Nov 24, 2025 | 9.90 | 10.30 | 9.88 | 10.30 | 10.30 | 4.04% | 174,749 |
| Nov 21, 2025 | 9.80 | 9.90 | 9.38 | 9.90 | 9.90 | 0.61% | 105,549 |
| Nov 20, 2025 | 9.45 | 9.85 | 9.41 | 9.84 | 9.84 | 6.84% | 191,884 |
| Nov 19, 2025 | 9.19 | 9.34 | 9.10 | 9.21 | 9.21 | - | 39,207 |
| Nov 18, 2025 | 9.20 | 9.58 | 9.08 | 9.21 | 9.21 | -0.75% | 115,348 |
| Nov 17, 2025 | 9.05 | 9.28 | 9.01 | 9.28 | 9.28 | 0.87% | 63,180 |
| Nov 14, 2025 | 8.91 | 9.20 | 8.88 | 9.20 | 9.20 | 2.22% | 36,498 |
| Nov 13, 2025 | 8.84 | 9.10 | 8.83 | 9.00 | 9.00 | 0.45% | 31,253 |
| Nov 12, 2025 | 8.75 | 9.36 | 8.49 | 8.96 | 8.96 | 0.67% | 158,820 |
| Nov 11, 2025 | 8.89 | 9.04 | 8.80 | 8.90 | 8.90 | -0.56% | 65,503 |
| Nov 10, 2025 | 8.59 | 8.96 | 8.59 | 8.95 | 8.95 | 4.68% | 20,833 |
| Nov 7, 2025 | 8.66 | 8.70 | 8.51 | 8.55 | 8.55 | -1.38% | 48,715 |
| Nov 6, 2025 | 8.70 | 8.80 | 8.67 | 8.67 | 8.67 | -0.46% | 30,703 |
| Nov 5, 2025 | 9.00 | 9.00 | 8.70 | 8.71 | 8.71 | -2.57% | 21,267 |
| Nov 4, 2025 | 9.00 | 9.06 | 8.84 | 8.94 | 8.94 | -0.67% | 56,232 |
| Nov 3, 2025 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 2.97% | 26,399 |
| Oct 31, 2025 | 8.65 | 8.75 | 8.64 | 8.74 | 8.74 | 0.46% | 14,195 |
| Oct 30, 2025 | 8.70 | 8.74 | 8.65 | 8.70 | 8.70 | -0.68% | 28,279 |
| Oct 29, 2025 | 8.71 | 8.83 | 8.71 | 8.76 | 8.76 | - | 13,527 |
| Oct 28, 2025 | 8.70 | 8.88 | 8.70 | 8.76 | 8.76 | -0.11% | 20,551 |
| Oct 27, 2025 | 8.76 | 8.88 | 8.65 | 8.77 | 8.77 | -1.13% | 29,726 |
| Oct 24, 2025 | 8.93 | 9.00 | 8.77 | 8.87 | 8.87 | -1.88% | 29,611 |
| 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 |