FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	14.30	14.30	13.64	13.74	-	-1.72%	17,312
Mar 23, 2026	13.20	14.30	12.56	13.98	13.98	1.16%	168,128
Mar 20, 2026	14.38	14.54	13.76	13.82	13.82	-3.36%	126,744
Mar 19, 2026	14.80	14.98	13.98	14.30	14.30	-3.12%	68,181
Mar 18, 2026	15.40	15.60	14.70	14.76	14.76	-2.64%	100,738
Mar 17, 2026	14.80	15.52	14.80	15.16	15.16	3.98%	147,972
Mar 16, 2026	14.38	14.74	14.12	14.58	14.58	1.67%	52,241
Mar 13, 2026	14.74	14.80	14.22	14.34	14.34	-2.32%	86,234
Mar 12, 2026	15.00	15.36	14.34	14.68	14.68	-3.93%	81,394
Mar 11, 2026	15.50	15.50	14.68	15.28	15.28	-2.18%	78,778
Mar 10, 2026	14.28	15.66	14.28	15.62	15.62	10.31%	183,298
Mar 9, 2026	13.42	14.18	13.08	14.16	14.16	0.57%	97,917
Mar 6, 2026	14.04	14.60	13.90	14.08	14.08	0.14%	84,825
Mar 5, 2026	14.30	14.50	14.04	14.06	14.06	-0.99%	80,516
Mar 4, 2026	12.88	14.48	12.84	14.20	14.20	10.94%	217,430
Mar 3, 2026	14.14	14.34	12.30	12.80	12.80	-12.45%	318,064
Mar 2, 2026	14.12	14.80	13.40	14.62	14.62	-6.64%	358,852
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