FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.50	14.60	14.26	14.38	-	1.70%	10,052
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
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