FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	15.40	15.40	14.90	14.92	14.92	-1.45%	36,813
Oct 1, 2026	15.80	15.80	15.14	15.14	15.14	-3.81%	29,192
Sep 30, 2026	15.66	15.90	15.46	15.74	15.74	-0.13%	29,165
Sep 29, 2026	15.68	15.96	15.42	15.76	15.76	-0.63%	22,376
Sep 28, 2026	15.44	16.12	15.36	15.86	15.86	2.72%	37,017
Sep 25, 2026	16.10	16.18	15.44	15.44	15.44	-1.66%	33,084
Sep 24, 2026	15.48	16.06	15.28	15.70	15.70	1.95%	60,153
Sep 23, 2026	15.34	15.56	15.20	15.40	15.40	0.79%	19,408
Sep 22, 2026	15.26	15.60	15.18	15.28	15.28	0.26%	16,987
Sep 21, 2026	15.40	15.56	15.12	15.24	15.24	-0.13%	22,742
Sep 18, 2026	15.30	15.60	15.20	15.26	15.26	-1.29%	20,744
Sep 17, 2026	15.68	15.68	15.28	15.46	15.46	0.13%	20,895
Sep 16, 2026	15.26	15.48	15.20	15.44	15.44	1.58%	17,783
Sep 15, 2026	15.30	15.50	15.04	15.20	15.20	-1.43%	32,206
Sep 14, 2026	15.90	15.90	14.90	15.42	15.42	-2.16%	63,748
Sep 11, 2026	15.90	16.10	15.72	15.76	15.76	-1.01%	17,974
Sep 10, 2026	16.00	16.02	15.66	15.92	15.92	-	24,940
Sep 9, 2026	16.10	16.22	15.72	15.92	15.92	-3.16%	27,395
Sep 8, 2026	16.30	16.46	16.02	16.44	16.44	0.37%	18,952
Sep 7, 2026	16.40	16.86	16.32	16.38	16.38	-1.68%	16,315
Sep 4, 2026	16.78	17.02	16.38	16.66	16.66	0.85%	38,088
Sep 3, 2026	16.68	16.88	16.36	16.52	16.52	-1.55%	32,469
Sep 2, 2026	16.72	16.96	16.40	16.78	16.78	0.48%	33,618
Sep 1, 2026	16.90	16.92	16.28	16.70	16.70	-0.71%	44,762
Aug 31, 2026	16.70	17.00	16.68	16.82	16.82	0.12%	29,575
Aug 28, 2026	16.56	17.26	16.54	16.80	16.80	1.57%	65,503
Aug 27, 2026	16.08	16.56	16.00	16.54	16.54	1.35%	33,800
Aug 26, 2026	15.92	16.32	15.48	16.32	16.32	4.62%	45,117
Aug 25, 2026	15.10	16.96	15.10	15.60	15.60	3.31%	132,543
Aug 24, 2026	15.30	15.72	15.04	15.10	15.10	-0.92%	59,698
Aug 21, 2026	15.80	15.80	15.04	15.24	15.24	-2.68%	108,755
Aug 20, 2026	16.34	16.48	15.64	15.66	15.66	-2.12%	78,422
Aug 19, 2026	16.90	17.00	15.60	16.00	16.00	-4.53%	100,776
Aug 18, 2026	17.50	17.50	16.74	16.76	16.76	-3.46%	39,177
Aug 17, 2026	17.40	17.80	17.24	17.36	17.36	-0.69%	46,117
Aug 14, 2026	16.78	17.48	16.44	17.48	17.48	4.17%	45,071
Aug 13, 2026	16.80	16.90	16.16	16.78	16.78	1.70%	33,352
Aug 12, 2026	16.40	16.80	16.40	16.50	16.50	-	26,599
Aug 11, 2026	16.54	16.78	16.36	16.50	16.50	-0.24%	23,488
Aug 10, 2026	16.82	17.08	16.50	16.54	16.54	-1.66%	27,396
Aug 7, 2026	16.84	17.20	16.56	16.82	16.82	-1.06%	46,324
Aug 6, 2026	17.40	17.40	16.90	17.00	17.00	-1.96%	28,156
Aug 5, 2026	17.20	17.76	17.00	17.34	17.34	1.29%	47,797
Aug 4, 2026	17.00	17.48	16.70	17.12	17.12	0.35%	58,800
Aug 3, 2026	17.00	17.08	16.58	17.06	17.06	2.90%	36,210
Jul 31, 2026	16.26	17.08	16.26	16.58	16.58	1.10%	35,107
Jul 30, 2026	15.90	16.60	15.90	16.40	16.40	3.67%	44,403
Jul 29, 2026	15.60	16.18	15.60	15.82	15.82	1.02%	37,100
Jul 28, 2026	15.60	16.22	15.50	15.66	15.66	-0.25%	48,376
Jul 27, 2026	16.34	16.70	15.70	15.70	15.70	-0.76%	43,530