FACC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.80	19.12	18.36	19.04	19.04	2.81%	48,042
Jul 2, 2026	18.70	18.90	18.12	18.52	18.52	-1.07%	51,599
Jul 1, 2026	18.06	19.00	18.06	18.72	18.72	3.65%	114,327
Jun 30, 2026	17.54	18.48	17.54	18.06	18.06	1.57%	45,705
Jun 29, 2026	17.60	18.16	17.48	17.78	17.78	-0.34%	56,284
Jun 26, 2026	17.80	18.00	17.10	17.84	17.84	-0.22%	56,341
Jun 25, 2026	18.36	18.36	17.80	17.88	17.88	-4.39%	37,750
Jun 24, 2026	18.50	18.74	18.26	18.70	18.70	0.75%	44,971
Jun 23, 2026	18.20	18.56	17.50	18.56	18.56	1.31%	73,728
Jun 22, 2026	18.20	18.48	17.80	18.32	18.32	1.33%	59,350
Jun 19, 2026	17.32	18.20	17.18	18.08	18.08	3.08%	125,621
Jun 18, 2026	17.20	17.64	17.16	17.54	17.54	1.04%	65,508
Jun 17, 2026	17.00	17.46	17.00	17.36	17.36	2.12%	42,901
Jun 16, 2026	17.10	17.50	16.88	17.00	17.00	-1.16%	80,446
Jun 15, 2026	16.82	17.30	16.70	17.20	17.20	7.23%	104,294
Jun 12, 2026	15.64	16.50	15.64	16.04	16.04	3.48%	43,611
Jun 11, 2026	15.40	16.04	15.34	15.50	15.50	-0.39%	19,827
Jun 10, 2026	15.78	15.78	15.10	15.56	15.56	-1.39%	58,529
Jun 9, 2026	15.78	16.28	15.60	15.78	15.78	-0.75%	41,937
Jun 8, 2026	15.20	15.94	15.10	15.90	15.90	1.02%	51,339
Jun 5, 2026	16.14	16.24	15.56	15.74	15.74	-4.84%	67,075
Jun 4, 2026	16.98	17.10	16.44	16.54	16.54	-3.39%	31,015
Jun 3, 2026	17.26	17.36	16.66	17.12	17.12	-0.35%	36,996
Jun 2, 2026	16.78	17.28	16.42	17.18	17.18	3.49%	67,037
Jun 1, 2026	17.28	17.40	16.48	16.60	16.60	-4.82%	92,908
May 29, 2026	16.60	17.54	16.50	17.54	17.44	4.90%	98,652
May 28, 2026	16.40	16.86	16.40	16.72	16.62	-0.83%	30,225
May 27, 2026	17.00	17.10	16.22	16.86	16.76	0.96%	87,501
May 26, 2026	16.30	17.00	16.06	16.70	16.60	2.45%	89,439
May 25, 2026	16.00	16.50	15.94	16.30	16.21	1.88%	59,044
May 22, 2026	15.02	16.00	14.86	16.00	15.91	6.24%	126,284
May 21, 2026	14.80	15.50	14.80	15.06	14.97	3.29%	139,889
May 20, 2026	14.20	14.60	14.00	14.58	14.50	2.68%	30,183
May 19, 2026	14.50	14.70	14.00	14.20	14.12	-1.66%	31,807
May 18, 2026	14.52	14.74	14.22	14.44	14.36	-0.82%	34,457
May 15, 2026	14.50	14.70	14.32	14.56	14.48	0.83%	44,303
May 14, 2026	14.00	14.64	13.90	14.44	14.36	4.03%	61,386
May 13, 2026	13.84	14.40	13.72	13.88	13.80	1.31%	50,680
May 12, 2026	13.62	13.90	13.40	13.70	13.62	1.18%	28,031
May 11, 2026	13.44	13.90	13.28	13.54	13.46	1.04%	41,407
May 8, 2026	13.74	13.96	13.40	13.40	13.32	-2.33%	42,647
May 7, 2026	14.50	14.64	13.72	13.72	13.64	-3.38%	62,155
May 6, 2026	13.62	14.98	13.34	14.20	14.12	7.90%	143,923
May 5, 2026	13.34	13.52	12.92	13.16	13.08	0.30%	41,638
May 4, 2026	13.40	13.62	13.12	13.12	13.05	-0.15%	25,119
Apr 30, 2026	12.84	13.30	12.84	13.14	13.07	1.08%	28,413
Apr 29, 2026	13.10	13.18	12.88	13.00	12.93	-0.15%	14,755
Apr 28, 2026	13.46	13.46	12.82	13.02	12.95	-0.61%	45,638
Apr 27, 2026	13.30	13.70	13.10	13.10	13.03	1.24%	50,942
Apr 24, 2026	13.40	13.40	12.92	12.94	12.87	-3.43%	60,958