FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.08	13.44	12.76	13.00	13.00	-0.76%	55,402
Oct 22, 2026	13.78	14.02	12.76	13.10	13.10	-6.16%	57,094
Oct 21, 2026	13.98	14.20	13.84	13.96	13.96	-0.57%	16,670
Oct 20, 2026	13.84	14.26	13.32	14.04	14.04	-0.14%	31,268
Oct 19, 2026	13.80	14.10	13.60	14.06	14.06	0.43%	33,472
Oct 16, 2026	13.82	14.30	13.82	14.00	14.00	1.16%	35,836
Oct 15, 2026	14.02	14.02	13.50	13.84	13.84	-1.56%	45,775
Oct 14, 2026	14.00	14.08	13.60	14.06	14.06	1.01%	31,906
Oct 13, 2026	14.10	14.24	13.90	13.92	13.92	-1.14%	31,378
Oct 12, 2026	14.08	14.24	13.90	14.08	14.08	-0.42%	26,416
Oct 9, 2026	13.98	14.40	13.98	14.14	14.14	1.73%	30,307
Oct 8, 2026	14.20	14.34	13.74	13.90	13.90	-2.93%	61,894
Oct 7, 2026	14.76	14.82	14.30	14.32	14.32	-3.63%	41,020
Oct 6, 2026	14.86	15.18	14.86	14.86	14.86	-	21,036
Oct 5, 2026	14.94	15.20	14.74	14.86	14.86	-0.40%	36,139
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