FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	16.82	17.30	16.70	17.20	17.20	7.23%	104,294
Jun 12, 2026	15.64	16.50	15.64	16.04	16.04	3.48%	43,611
Jun 11, 2026	15.40	16.04	15.34	15.50	15.50	-0.39%	19,827
Jun 10, 2026	15.78	15.78	15.10	15.56	15.56	-1.39%	58,529
Jun 9, 2026	15.78	16.28	15.60	15.78	15.78	-0.75%	41,937
Jun 8, 2026	15.20	15.94	15.10	15.90	15.90	1.02%	51,339
Jun 5, 2026	16.14	16.24	15.56	15.74	15.74	-4.84%	67,075
Jun 4, 2026	16.98	17.10	16.44	16.54	16.54	-3.39%	31,015
Jun 3, 2026	17.26	17.36	16.66	17.12	17.12	-0.35%	36,996
Jun 2, 2026	16.78	17.28	16.42	17.18	17.18	3.49%	67,037
Jun 1, 2026	17.28	17.40	16.48	16.60	16.60	-4.82%	92,908
May 29, 2026	16.60	17.54	16.50	17.54	17.44	4.90%	98,652
May 28, 2026	16.40	16.86	16.40	16.72	16.62	-0.83%	30,225
May 27, 2026	17.00	17.10	16.22	16.86	16.76	0.96%	87,501
May 26, 2026	16.30	17.00	16.06	16.70	16.60	2.45%	89,439
May 25, 2026	16.00	16.50	15.94	16.30	16.21	1.88%	59,044
May 22, 2026	15.02	16.00	14.86	16.00	15.91	6.24%	126,284
May 21, 2026	14.80	15.50	14.80	15.06	14.97	3.29%	139,889
May 20, 2026	14.20	14.60	14.00	14.58	14.50	2.68%	30,183
May 19, 2026	14.50	14.70	14.00	14.20	14.12	-1.66%	31,807
May 18, 2026	14.52	14.74	14.22	14.44	14.36	-0.82%	34,457
May 15, 2026	14.50	14.70	14.32	14.56	14.48	0.83%	44,303
May 14, 2026	14.00	14.64	13.90	14.44	14.36	4.03%	61,386
May 13, 2026	13.84	14.40	13.72	13.88	13.80	1.31%	50,680
May 12, 2026	13.62	13.90	13.40	13.70	13.62	1.18%	28,031
May 11, 2026	13.44	13.90	13.28	13.54	13.46	1.04%	41,407
May 8, 2026	13.74	13.96	13.40	13.40	13.32	-2.33%	42,647
May 7, 2026	14.50	14.64	13.72	13.72	13.64	-3.38%	62,155
May 6, 2026	13.62	14.98	13.34	14.20	14.12	7.90%	143,923
May 5, 2026	13.34	13.52	12.92	13.16	13.08	0.30%	41,638
May 4, 2026	13.40	13.62	13.12	13.12	13.05	-0.15%	25,119
Apr 30, 2026	12.84	13.30	12.84	13.14	13.07	1.08%	28,413
Apr 29, 2026	13.10	13.18	12.88	13.00	12.93	-0.15%	14,755
Apr 28, 2026	13.46	13.46	12.82	13.02	12.95	-0.61%	45,638
Apr 27, 2026	13.30	13.70	13.10	13.10	13.03	1.24%	50,942
Apr 24, 2026	13.40	13.40	12.92	12.94	12.87	-3.43%	60,958
Apr 23, 2026	13.40	13.60	13.18	13.40	13.32	0.60%	27,397
Apr 22, 2026	13.82	14.04	13.32	13.32	13.24	-2.92%	73,788
Apr 21, 2026	14.30	14.50	13.72	13.72	13.64	-2.83%	39,407
Apr 20, 2026	14.10	14.38	13.80	14.12	14.04	-4.21%	75,802
Apr 17, 2026	13.80	14.80	13.70	14.74	14.66	7.59%	58,251
Apr 16, 2026	14.08	14.44	13.54	13.70	13.62	-3.25%	47,976
Apr 15, 2026	14.48	14.58	14.06	14.16	14.08	-1.80%	23,269
Apr 14, 2026	14.50	14.64	14.26	14.42	14.34	1.98%	19,597
Apr 13, 2026	14.00	14.38	13.94	14.14	14.06	-0.42%	18,839
Apr 10, 2026	14.38	14.40	14.00	14.20	14.12	-0.14%	38,660
Apr 9, 2026	14.42	14.52	14.00	14.22	14.14	-2.60%	19,329
Apr 8, 2026	14.42	15.10	14.14	14.60	14.52	10.77%	138,051
Apr 7, 2026	13.88	13.94	13.00	13.18	13.10	-2.51%	54,268
Apr 2, 2026	13.60	13.88	13.20	13.52	13.44	-2.03%	40,135