Facc AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.840	13.300	12.840	13.140	13.065	28,413
2026-04-29	13.100	13.180	12.880	13.000	12.926	14,755
2026-04-28	13.460	13.460	12.820	13.020	12.946	45,638
2026-04-27	13.300	13.700	13.100	13.100	13.025	50,942
2026-04-24	13.400	13.400	12.920	12.940	12.866	60,958
2026-04-23	13.400	13.600	13.180	13.400	13.324	27,397
2026-04-22	13.820	14.040	13.320	13.320	13.244	73,788
2026-04-21	14.300	14.500	13.720	13.720	13.642	39,407
2026-04-20	14.100	14.380	13.800	14.120	14.040	75,802
2026-04-17	13.800	14.800	13.700	14.740	14.656	58,251
2026-04-16	14.080	14.440	13.540	13.700	13.622	47,976
2026-04-15	14.480	14.580	14.060	14.160	14.079	23,269
2026-04-14	14.500	14.640	14.260	14.420	14.338	19,597
2026-04-13	14.000	14.380	13.940	14.140	14.059	18,839
2026-04-10	14.380	14.400	14.000	14.200	14.119	38,660
2026-04-09	14.420	14.520	14.000	14.220	14.139	19,329
2026-04-08	14.420	15.100	14.140	14.600	14.517	138,051
2026-04-07	13.880	13.940	13.000	13.180	13.105	54,268
2026-04-02	13.600	13.880	13.200	13.520	13.443	40,135
2026-04-01	13.580	13.960	13.440	13.800	13.721	72,786
2026-03-31	12.700	13.120	12.600	12.960	12.886	61,687
2026-03-30	13.400	13.420	12.620	12.660	12.588	96,642
2026-03-27	14.080	14.080	13.140	13.280	13.204	36,694
2026-03-26	13.740	14.020	13.000	13.720	13.642	73,240
2026-03-25	13.640	14.040	13.540	13.540	13.463	71,917
2026-03-24	14.300	14.300	13.400	13.560	13.483	59,404
2026-03-23	13.200	14.300	12.560	13.980	13.900	168,128
2026-03-20	14.380	14.540	13.760	13.820	13.741	126,744
2026-03-19	14.800	14.980	13.980	14.300	14.219	68,181
2026-03-18	15.400	15.600	14.700	14.760	14.676	100,738
2026-03-17	14.800	15.520	14.800	15.160	15.074	147,972
2026-03-16	14.380	14.740	14.120	14.580	14.497	52,241
2026-03-13	14.740	14.800	14.220	14.340	14.258	86,234
2026-03-12	15.000	15.360	14.340	14.680	14.596	81,394
2026-03-11	15.500	15.500	14.680	15.280	15.193	78,778
2026-03-10	14.280	15.660	14.280	15.620	15.531	183,298
2026-03-09	13.420	14.180	13.080	14.160	14.079	97,917
2026-03-06	14.040	14.600	13.900	14.080	14.000	84,825
2026-03-05	14.300	14.500	14.040	14.060	13.980	80,516
2026-03-04	12.880	14.480	12.840	14.200	14.119	217,430
2026-03-03	14.140	14.340	12.300	12.800	12.727	318,064
2026-03-02	14.120	14.800	13.400	14.620	14.537	358,852
2026-02-27	15.000	15.720	14.200	15.660	15.571	256,025
2026-02-26	14.200	15.000	14.200	15.000	14.915	192,304
2026-02-25	13.400	14.200	13.280	14.060	13.980	182,023
2026-02-24	12.980	13.160	12.660	13.080	13.005	125,516
2026-02-23	12.280	12.920	12.280	12.920	12.846	126,105
2026-02-20	11.900	12.160	11.820	12.160	12.091	202,868
2026-02-19	11.540	11.580	11.280	11.420	11.355	27,331
2026-02-18	11.540	11.820	11.420	11.420	11.355	28,444
2026-02-17	11.520	11.860	11.520	11.600	11.534	33,491
2026-02-16	11.400	11.700	11.380	11.520	11.454	19,874
2026-02-13	11.400	11.620	11.240	11.420	11.355	35,805
2026-02-12	11.240	11.600	11.240	11.280	11.216	32,707
2026-02-11	11.360	11.520	11.260	11.400	11.335	34,183
2026-02-10	11.540	11.860	11.320	11.440	11.375	73,668
2026-02-09	11.500	11.540	11.340	11.400	11.335	29,025
2026-02-06	11.040	11.480	11.040	11.360	11.295	25,900
2026-02-05	11.380	11.500	11.080	11.160	11.096	47,391
2026-02-04	11.400	11.520	11.340	11.380	11.315	30,065

← NewerPage 3 of 22 · 1,271 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.