FACC AG (VIE:FACC)
Austria · Delayed Price · Currency is EUR 7.07
-0.11 (-1.53%)
Aug 1, 2025, 5:35 PM CET
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.01 | 7.17 | 7.01 | 7.02 | 7.02 | -2.23% | 4,064 |
| 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 |
| Jun 13, 2025 | 6.50 | 6.66 | 6.49 | 6.61 | 6.61 | 0.92% | 31,148 |
| Jun 12, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -0.15% | 22,365 |
| Jun 11, 2025 | 6.55 | 6.64 | 6.49 | 6.56 | 6.56 | -0.30% | 15,453 |
| Jun 10, 2025 | 6.57 | 6.68 | 6.47 | 6.58 | 6.58 | 0.15% | 15,886 |
| Jun 9, 2025 | 6.62 | 6.62 | 6.50 | 6.57 | 6.57 | 1.55% | 5,948 |
| Jun 6, 2025 | 6.64 | 6.72 | 6.46 | 6.47 | 6.47 | -2.56% | 27,420 |
| Jun 5, 2025 | 6.66 | 6.80 | 6.60 | 6.64 | 6.64 | -1.63% | 29,725 |
| Jun 4, 2025 | 6.56 | 6.75 | 6.56 | 6.75 | 6.75 | 3.85% | 25,520 |
| Jun 3, 2025 | 6.60 | 6.66 | 6.50 | 6.50 | 6.50 | -2.69% | 11,661 |
| Jun 2, 2025 | 6.83 | 6.83 | 6.50 | 6.68 | 6.68 | - | 49,280 |
| May 30, 2025 | 6.70 | 6.76 | 6.66 | 6.68 | 6.68 | -0.30% | 10,141 |
| May 29, 2025 | 6.78 | 6.81 | 6.70 | 6.70 | 6.70 | -1.33% | 15,475 |
| May 28, 2025 | 6.80 | 6.80 | 6.64 | 6.79 | 6.79 | 1.34% | 28,719 |
| May 27, 2025 | 6.70 | 6.83 | 6.63 | 6.70 | 6.70 | -1.18% | 24,540 |
| May 26, 2025 | 6.81 | 6.82 | 6.70 | 6.78 | 6.78 | -1.17% | 22,191 |