Facc AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.400	11.580	11.380	11.380	11.315	21,519
2026-02-02	11.000	11.380	10.820	11.280	11.216	48,979
2026-01-30	11.340	11.500	11.260	11.280	11.216	26,210
2026-01-29	11.500	11.500	11.300	11.340	11.275	23,356
2026-01-28	11.600	11.680	11.300	11.500	11.434	31,664
2026-01-27	11.600	11.700	11.460	11.580	11.514	21,727
2026-01-26	11.400	11.720	11.280	11.720	11.653	102,073
2026-01-23	11.120	11.660	11.120	11.560	11.494	64,711
2026-01-22	11.300	11.500	11.160	11.300	11.236	41,766
2026-01-21	10.880	11.100	10.740	11.000	10.937	83,555
2026-01-20	10.900	11.120	10.720	10.780	10.719	41,769
2026-01-19	11.240	11.300	10.880	11.020	10.957	56,485
2026-01-16	11.440	11.560	11.340	11.400	11.335	18,273
2026-01-15	11.400	11.720	11.400	11.500	11.434	48,475
2026-01-14	11.460	11.700	11.320	11.500	11.434	26,683
2026-01-13	11.420	11.700	11.240	11.440	11.375	25,645
2026-01-12	11.400	11.660	11.220	11.420	11.355	49,291
2026-01-09	11.180	11.460	11.180	11.380	11.315	22,741
2026-01-08	11.360	11.560	11.040	11.100	11.037	38,576
2026-01-07	11.620	11.620	11.340	11.460	11.395	24,189
2026-01-06	11.400	11.900	11.400	11.740	11.673	26,575
2026-01-05	11.500	11.640	11.380	11.540	11.474	26,479
2026-01-02	11.380	11.600	11.240	11.600	11.534	40,230
2025-12-30	10.860	11.480	10.860	11.480	11.415	36,078
2025-12-29	10.900	11.180	10.720	10.960	10.898	64,399
2025-12-23	11.280	11.500	10.800	11.160	11.096	78,348
2025-12-22	11.200	11.460	11.160	11.420	11.355	77,488
2025-12-19	11.340	11.500	11.180	11.200	11.136	36,614
2025-12-18	11.620	11.760	11.320	11.600	11.534	15,292
2025-12-17	11.620	11.860	11.500	11.720	11.653	24,604
2025-12-16	11.600	11.900	11.540	11.720	11.653	47,460
2025-12-15	11.800	12.320	11.440	11.800	11.733	138,058
2025-12-12	11.280	11.680	11.280	11.620	11.554	103,936
2025-12-11	11.120	11.440	11.120	11.440	11.375	57,605
2025-12-10	11.200	11.400	11.100	11.300	11.236	26,777
2025-12-09	11.240	11.400	11.020	11.300	11.236	45,004
2025-12-08	11.260	11.500	11.260	11.360	11.295	22,715
2025-12-05	11.500	11.500	11.260	11.460	11.395	25,969
2025-12-04	11.400	11.600	11.240	11.520	11.454	98,316
2025-12-03	11.300	11.460	11.000	11.400	11.335	56,976
2025-12-02	11.300	11.500	11.080	11.340	11.275	89,027
2025-12-01	11.000	11.480	10.700	11.220	11.156	160,794
2025-11-28	10.620	10.680	10.280	10.680	10.619	47,254
2025-11-27	10.100	10.700	10.100	10.620	10.560	190,331
2025-11-26	10.080	10.200	9.850	10.080	10.023	62,587
2025-11-25	10.260	10.360	9.950	10.160	10.102	52,299
2025-11-24	9.900	10.300	9.880	10.300	10.241	174,749
2025-11-21	9.800	9.900	9.380	9.900	9.844	105,549
2025-11-20	9.450	9.850	9.410	9.840	9.784	191,884
2025-11-19	9.190	9.340	9.100	9.210	9.158	39,207
2025-11-18	9.200	9.580	9.080	9.210	9.158	115,348
2025-11-17	9.050	9.280	9.010	9.280	9.227	63,180
2025-11-14	8.910	9.200	8.880	9.200	9.148	36,498
2025-11-13	8.840	9.100	8.830	9.000	8.949	31,253
2025-11-12	8.750	9.360	8.490	8.960	8.909	158,820
2025-11-11	8.890	9.040	8.800	8.900	8.849	65,503
2025-11-10	8.590	8.960	8.590	8.950	8.899	20,833
2025-11-07	8.660	8.700	8.510	8.550	8.501	48,715
2025-11-06	8.700	8.800	8.670	8.670	8.621	30,703
2025-11-05	9.000	9.000	8.700	8.710	8.660	21,267

← NewerPage 4 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.