Facc AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.820	14.300	13.820	14.000	14.000	35,836
2026-10-15	14.020	14.020	13.500	13.840	13.840	45,775
2026-10-14	14.000	14.080	13.600	14.060	14.060	31,906
2026-10-13	14.100	14.240	13.900	13.920	13.920	31,378
2026-10-12	14.080	14.240	13.900	14.080	14.080	26,416
2026-10-09	13.980	14.400	13.980	14.140	14.140	30,307
2026-10-08	14.200	14.340	13.740	13.900	13.900	61,894
2026-10-07	14.760	14.820	14.300	14.320	14.320	41,020
2026-10-06	14.860	15.180	14.860	14.860	14.860	21,036
2026-10-05	14.940	15.200	14.740	14.860	14.860	36,139
2026-10-02	15.400	15.400	14.900	14.920	14.920	36,813
2026-10-01	15.800	15.800	15.140	15.140	15.140	29,192
2026-09-30	15.660	15.900	15.460	15.740	15.740	29,165
2026-09-29	15.680	15.960	15.420	15.760	15.760	22,376
2026-09-28	15.440	16.120	15.360	15.860	15.860	37,017
2026-09-25	16.100	16.180	15.440	15.440	15.440	33,084
2026-09-24	15.480	16.060	15.280	15.700	15.700	60,153
2026-09-23	15.340	15.560	15.200	15.400	15.400	19,408
2026-09-22	15.260	15.600	15.180	15.280	15.280	16,987
2026-09-21	15.400	15.560	15.120	15.240	15.240	22,742
2026-09-18	15.300	15.600	15.200	15.260	15.260	20,744
2026-09-17	15.680	15.680	15.280	15.460	15.460	20,895
2026-09-16	15.260	15.480	15.200	15.440	15.440	17,783
2026-09-15	15.300	15.500	15.040	15.200	15.200	32,206
2026-09-14	15.900	15.900	14.900	15.420	15.420	63,748
2026-09-11	15.900	16.100	15.720	15.760	15.760	17,974
2026-09-10	16.000	16.020	15.660	15.920	15.920	24,940
2026-09-09	16.100	16.220	15.720	15.920	15.920	27,395
2026-09-08	16.300	16.460	16.020	16.440	16.440	18,952
2026-09-07	16.660	16.660	16.660	16.660	16.660	16,315
2026-09-04	16.780	17.020	16.380	16.660	16.660	38,088
2026-09-03	16.680	16.880	16.360	16.520	16.520	32,469
2026-09-02	16.720	16.960	16.400	16.780	16.780	33,618
2026-09-01	16.900	16.920	16.280	16.700	16.700	44,762
2026-08-31	16.700	17.000	16.680	16.820	16.820	29,575
2026-08-28	16.560	17.260	16.540	16.800	16.800	65,503
2026-08-27	16.080	16.560	16.000	16.540	16.540	33,800
2026-08-26	15.920	16.320	15.480	16.320	16.320	45,117
2026-08-25	15.100	16.960	15.100	15.600	15.600	132,543
2026-08-24	15.300	15.720	15.040	15.100	15.100	59,698
2026-08-21	15.800	15.800	15.040	15.240	15.240	108,755
2026-08-20	16.340	16.480	15.640	15.660	15.660	78,422
2026-08-19	16.900	17.000	15.600	16.000	16.000	100,776
2026-08-18	17.500	17.500	16.740	16.760	16.760	39,177
2026-08-17	17.400	17.800	17.240	17.360	17.360	46,117
2026-08-14	16.780	17.480	16.440	17.480	17.480	45,071
2026-08-13	16.800	16.900	16.160	16.780	16.780	33,352
2026-08-12	16.400	16.800	16.400	16.500	16.500	26,599
2026-08-11	16.540	16.780	16.360	16.500	16.500	23,488
2026-08-10	16.820	17.080	16.500	16.540	16.540	27,396
2026-08-07	16.840	17.200	16.560	16.820	16.820	46,324
2026-08-06	17.400	17.400	16.900	17.000	17.000	28,156
2026-08-05	17.200	17.760	17.000	17.340	17.340	47,797
2026-08-04	17.000	17.480	16.700	17.120	17.120	58,800
2026-08-03	17.000	17.080	16.580	17.060	17.060	36,210
2026-07-31	16.260	17.080	16.260	16.580	16.580	35,107
2026-07-30	15.900	16.600	15.900	16.400	16.400	44,403
2026-07-29	15.600	16.180	15.600	15.820	15.820	37,100
2026-07-28	15.600	16.220	15.500	15.660	15.660	48,376
2026-07-27	16.340	16.700	15.700	15.700	15.700	43,530

Page 1 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1000 EUR
2019-07-15	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.