FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	16.00	16.50	15.94	16.20	-	1.25%	44,793
May 22, 2026	15.02	16.00	14.86	16.00	16.00	6.24%	126,284
May 21, 2026	14.80	15.50	14.80	15.06	15.06	3.29%	139,889
May 20, 2026	14.20	14.60	14.00	14.58	14.58	2.68%	30,183
May 19, 2026	14.50	14.70	14.00	14.20	14.20	-1.66%	31,807
May 18, 2026	14.52	14.74	14.22	14.44	14.44	-0.82%	34,457
May 15, 2026	14.50	14.70	14.32	14.56	14.56	0.83%	44,303
May 14, 2026	14.00	14.64	13.90	14.44	14.44	4.03%	61,386
May 13, 2026	13.84	14.40	13.72	13.88	13.88	1.31%	50,680
May 12, 2026	13.62	13.90	13.40	13.70	13.70	1.18%	28,031
May 11, 2026	13.44	13.90	13.28	13.54	13.54	1.04%	41,407
May 8, 2026	13.74	13.96	13.40	13.40	13.40	-2.33%	42,647
May 7, 2026	14.50	14.64	13.72	13.72	13.72	-3.38%	62,155
May 6, 2026	13.62	14.98	13.34	14.20	14.20	7.90%	143,923
May 5, 2026	13.34	13.52	12.92	13.16	13.16	0.30%	41,638
May 4, 2026	13.40	13.62	13.12	13.12	13.12	-0.15%	25,119
Apr 30, 2026	12.84	13.30	12.84	13.14	13.14	1.08%	28,413
Apr 29, 2026	13.10	13.18	12.88	13.00	13.00	-0.15%	14,755
Apr 28, 2026	13.46	13.46	12.82	13.02	13.02	-0.61%	45,638
Apr 27, 2026	13.30	13.70	13.10	13.10	13.10	1.24%	50,942
Apr 24, 2026	13.40	13.40	12.92	12.94	12.94	-3.43%	60,958
Apr 23, 2026	13.40	13.60	13.18	13.40	13.40	0.60%	27,397
Apr 22, 2026	13.82	14.04	13.32	13.32	13.32	-2.92%	73,788
Apr 21, 2026	14.30	14.50	13.72	13.72	13.72	-2.83%	39,407
Apr 20, 2026	14.10	14.38	13.80	14.12	14.12	-4.21%	75,802
Apr 17, 2026	13.80	14.80	13.70	14.74	14.74	7.59%	58,251
Apr 16, 2026	14.08	14.44	13.54	13.70	13.70	-3.25%	47,976
Apr 15, 2026	14.48	14.58	14.06	14.16	14.16	-1.80%	23,269
Apr 14, 2026	14.50	14.64	14.26	14.42	14.42	1.98%	19,597
Apr 13, 2026	14.00	14.38	13.94	14.14	14.14	-0.42%	18,839
Apr 10, 2026	14.38	14.40	14.00	14.20	14.20	-0.14%	38,660
Apr 9, 2026	14.42	14.52	14.00	14.22	14.22	-2.60%	19,329
Apr 8, 2026	14.42	15.10	14.14	14.60	14.60	10.77%	138,051
Apr 7, 2026	13.88	13.94	13.00	13.18	13.18	-2.51%	54,268
Apr 2, 2026	13.60	13.88	13.20	13.52	13.52	-2.03%	40,135
Apr 1, 2026	13.58	13.96	13.44	13.80	13.80	6.48%	72,786
Mar 31, 2026	12.70	13.12	12.60	12.96	12.96	2.37%	61,687
Mar 30, 2026	13.40	13.42	12.62	12.66	12.66	-4.67%	96,642
Mar 27, 2026	14.08	14.08	13.14	13.28	13.28	-3.21%	36,694
Mar 26, 2026	13.74	14.02	13.00	13.72	13.72	1.33%	73,240
Mar 25, 2026	13.64	14.04	13.54	13.54	13.54	-0.15%	71,917
Mar 24, 2026	14.30	14.30	13.40	13.56	13.56	-3.00%	59,404
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