FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	13.34	13.52	12.92	13.20	-	0.61%	29,749
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
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