FACC AG (VIE:FACC)
Austria · Delayed Price · Currency is EUR 9.29
+0.34 (3.80%)
Sep 12, 2025, 5:35 PM CET
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |