Facc AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.300	16.400	15.300	15.820	15.820	46,657
2026-07-23	16.000	16.280	15.600	15.640	15.640	30,986
2026-07-22	16.500	16.580	15.940	16.040	16.040	36,368
2026-07-21	16.240	16.480	16.040	16.320	16.320	38,927
2026-07-20	15.620	16.100	15.380	15.940	15.940	49,034
2026-07-17	16.040	16.080	14.960	15.620	15.620	98,076
2026-07-16	17.000	17.000	16.100	16.280	16.280	68,545
2026-07-15	17.220	17.700	16.840	16.920	16.920	61,526
2026-07-14	17.020	17.340	16.800	17.160	17.160	48,250
2026-07-13	17.840	17.860	17.200	17.520	17.520	57,619
2026-07-10	18.780	18.780	17.800	17.900	17.900	45,535
2026-07-09	18.200	18.940	18.200	18.640	18.640	36,162
2026-07-08	18.780	18.780	18.060	18.300	18.300	47,588
2026-07-07	19.500	19.500	18.380	18.780	18.780	64,841
2026-07-06	19.300	19.700	19.180	19.580	19.580	58,496
2026-07-03	18.800	19.120	18.360	19.040	19.040	48,042
2026-07-02	18.700	18.900	18.120	18.520	18.520	51,599
2026-07-01	18.060	19.000	18.060	18.720	18.720	114,327
2026-06-30	17.540	18.480	17.540	18.060	18.060	45,705
2026-06-29	17.600	18.160	17.480	17.780	17.780	56,284
2026-06-26	17.800	18.000	17.100	17.840	17.840	56,341
2026-06-25	18.360	18.360	17.800	17.880	17.880	37,750
2026-06-24	18.500	18.740	18.260	18.700	18.700	47,650
2026-06-23	18.200	18.560	17.500	18.560	18.560	73,728
2026-06-22	18.200	18.480	17.800	18.320	18.320	59,350
2026-06-19	17.320	18.200	17.180	18.080	18.080	125,621
2026-06-18	17.200	17.640	17.160	17.540	17.540	65,508
2026-06-17	17.000	17.460	17.000	17.360	17.360	42,901
2026-06-16	17.100	17.500	16.880	17.000	17.000	80,446
2026-06-15	16.820	17.300	16.700	17.200	17.200	104,294
2026-06-12	15.640	16.500	15.640	16.040	16.040	43,611
2026-06-11	15.400	16.040	15.340	15.500	15.500	19,827
2026-06-10	15.780	15.780	15.100	15.560	15.560	58,529
2026-06-09	15.780	16.280	15.600	15.780	15.780	41,937
2026-06-08	15.200	15.940	15.100	15.900	15.900	51,339
2026-06-05	16.140	16.240	15.560	15.740	15.740	67,075
2026-06-04	16.980	17.100	16.440	16.540	16.540	31,015
2026-06-03	17.260	17.360	16.660	17.120	17.120	36,996
2026-06-02	16.780	17.280	16.420	17.180	17.180	67,037
2026-06-01	17.280	17.400	16.480	16.600	16.600	92,908
2026-05-29	16.600	17.540	16.500	17.540	17.440	98,652
2026-05-28	16.400	16.860	16.400	16.720	16.625	30,225
2026-05-27	17.000	17.100	16.220	16.860	16.764	87,501
2026-05-26	16.300	17.000	16.060	16.700	16.605	89,439
2026-05-25	16.000	16.500	15.940	16.300	16.207	59,044
2026-05-22	15.020	16.000	14.860	16.000	15.909	126,284
2026-05-21	14.800	15.500	14.800	15.060	14.974	139,889
2026-05-20	14.200	14.600	14.000	14.580	14.497	30,183
2026-05-19	14.500	14.700	14.000	14.200	14.119	31,807
2026-05-18	14.520	14.740	14.220	14.440	14.358	34,457
2026-05-15	14.500	14.700	14.320	14.560	14.477	44,303
2026-05-14	14.000	14.640	13.900	14.440	14.358	61,386
2026-05-13	13.840	14.400	13.720	13.880	13.801	50,680
2026-05-12	13.620	13.900	13.400	13.700	13.622	28,031
2026-05-11	13.440	13.900	13.280	13.540	13.463	41,407
2026-05-08	13.740	13.960	13.400	13.400	13.324	42,647
2026-05-07	14.500	14.640	13.720	13.720	13.642	62,155
2026-05-06	13.620	14.980	13.340	14.200	14.119	143,923
2026-05-05	13.340	13.520	12.920	13.160	13.085	41,638
2026-05-04	13.400	13.620	13.120	13.120	13.045	25,119

← NewerPage 2 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.