Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 9.000 | 9.060 | 8.840 | 8.940 | 8.889 | 56,232 |
| 2025-11-03 | 8.650 | 9.000 | 8.650 | 9.000 | 8.949 | 26,399 |
| 2025-10-31 | 8.650 | 8.750 | 8.640 | 8.740 | 8.690 | 14,195 |
| 2025-10-30 | 8.700 | 8.740 | 8.650 | 8.700 | 8.650 | 28,279 |
| 2025-10-29 | 8.710 | 8.830 | 8.710 | 8.760 | 8.710 | 13,527 |
| 2025-10-28 | 8.700 | 8.880 | 8.700 | 8.760 | 8.710 | 20,551 |
| 2025-10-27 | 8.760 | 8.880 | 8.650 | 8.770 | 8.720 | 29,726 |
| 2025-10-24 | 8.930 | 9.000 | 8.770 | 8.870 | 8.819 | 29,611 |
| 2025-10-23 | 9.080 | 9.080 | 8.820 | 9.040 | 8.989 | 15,165 |
| 2025-10-22 | 8.850 | 9.060 | 8.850 | 9.050 | 8.998 | 31,478 |
| 2025-10-21 | 8.750 | 8.980 | 8.750 | 8.890 | 8.839 | 26,097 |
| 2025-10-20 | 8.700 | 8.830 | 8.500 | 8.770 | 8.720 | 22,786 |
| 2025-10-17 | 8.750 | 8.780 | 8.400 | 8.630 | 8.581 | 81,357 |
| 2025-10-16 | 8.840 | 9.070 | 8.790 | 8.850 | 8.800 | 28,069 |
| 2025-10-15 | 8.990 | 9.150 | 8.840 | 8.840 | 8.790 | 19,341 |
| 2025-10-14 | 9.110 | 9.180 | 8.940 | 8.960 | 8.909 | 50,599 |
| 2025-10-13 | 8.920 | 9.190 | 8.920 | 9.180 | 9.128 | 22,303 |
| 2025-10-10 | 9.190 | 9.250 | 8.860 | 8.870 | 8.819 | 41,808 |
| 2025-10-09 | 9.280 | 9.430 | 9.140 | 9.320 | 9.267 | 33,531 |
| 2025-10-08 | 9.100 | 9.480 | 9.100 | 9.360 | 9.307 | 33,941 |
| 2025-10-07 | 9.500 | 9.500 | 9.050 | 9.130 | 9.078 | 32,046 |
| 2025-10-06 | 9.460 | 9.570 | 9.270 | 9.430 | 9.376 | 43,881 |
| 2025-10-03 | 9.270 | 9.500 | 9.250 | 9.460 | 9.406 | 50,057 |
| 2025-10-02 | 9.380 | 9.440 | 9.250 | 9.270 | 9.217 | 18,763 |
| 2025-10-01 | 9.240 | 9.550 | 9.150 | 9.400 | 9.346 | 69,784 |
| 2025-09-30 | 9.030 | 9.340 | 9.000 | 9.340 | 9.287 | 45,193 |
| 2025-09-29 | 8.900 | 9.030 | 8.720 | 9.030 | 8.979 | 21,570 |
| 2025-09-26 | 8.870 | 9.090 | 8.700 | 8.840 | 8.790 | 79,713 |
| 2025-09-25 | 9.160 | 9.280 | 8.660 | 8.910 | 8.859 | 118,764 |
| 2025-09-24 | 9.260 | 9.350 | 9.180 | 9.280 | 9.227 | 47,156 |
| 2025-09-23 | 9.350 | 9.400 | 9.130 | 9.390 | 9.337 | 45,594 |
| 2025-09-22 | 9.400 | 9.470 | 9.160 | 9.220 | 9.167 | 30,578 |
| 2025-09-19 | 9.300 | 9.500 | 9.300 | 9.430 | 9.376 | 40,706 |
| 2025-09-18 | 9.750 | 9.750 | 8.940 | 9.400 | 9.346 | 134,401 |
| 2025-09-17 | 9.600 | 9.750 | 9.410 | 9.680 | 9.625 | 69,547 |
| 2025-09-16 | 9.450 | 9.750 | 9.450 | 9.710 | 9.655 | 101,237 |
| 2025-09-15 | 9.260 | 9.580 | 9.260 | 9.460 | 9.406 | 106,112 |
| 2025-09-12 | 8.990 | 9.380 | 8.920 | 9.290 | 9.237 | 142,795 |
| 2025-09-11 | 8.600 | 8.980 | 8.600 | 8.950 | 8.899 | 73,197 |
| 2025-09-10 | 8.710 | 8.780 | 8.550 | 8.670 | 8.621 | 22,320 |
| 2025-09-09 | 8.800 | 8.830 | 8.510 | 8.800 | 8.750 | 34,681 |
| 2025-09-08 | 8.470 | 8.810 | 8.420 | 8.800 | 8.750 | 137,619 |
| 2025-09-05 | 8.350 | 8.480 | 8.230 | 8.470 | 8.422 | 57,973 |
| 2025-09-04 | 8.310 | 8.430 | 8.250 | 8.430 | 8.382 | 22,197 |
| 2025-09-03 | 7.970 | 8.440 | 7.970 | 8.400 | 8.352 | 47,488 |
| 2025-09-02 | 8.200 | 8.330 | 7.850 | 8.100 | 8.054 | 71,314 |
| 2025-09-01 | 8.370 | 8.490 | 8.300 | 8.400 | 8.352 | 52,485 |
| 2025-08-29 | 8.180 | 8.360 | 8.130 | 8.360 | 8.312 | 68,299 |
| 2025-08-28 | 8.320 | 8.360 | 8.170 | 8.240 | 8.193 | 75,711 |
| 2025-08-27 | 8.200 | 8.340 | 8.100 | 8.300 | 8.253 | 96,246 |
| 2025-08-26 | 8.020 | 8.290 | 7.960 | 8.200 | 8.153 | 146,475 |
| 2025-08-25 | 7.610 | 8.190 | 7.600 | 7.950 | 7.905 | 278,488 |
| 2025-08-22 | 7.210 | 7.580 | 7.200 | 7.580 | 7.537 | 146,137 |
| 2025-08-21 | 7.170 | 7.280 | 7.120 | 7.170 | 7.129 | 36,725 |
| 2025-08-20 | 7.000 | 7.590 | 7.000 | 7.110 | 7.070 | 163,972 |
| 2025-08-19 | 6.910 | 7.190 | 6.910 | 7.060 | 7.020 | 31,923 |
| 2025-08-18 | 7.100 | 7.100 | 6.910 | 6.920 | 6.881 | 18,226 |
| 2025-08-15 | 6.950 | 7.060 | 6.950 | 6.990 | 6.950 | 13,270 |
| 2025-08-14 | 6.920 | 7.030 | 6.900 | 7.020 | 6.980 | 9,590 |
| 2025-08-13 | 6.920 | 7.000 | 6.880 | 6.920 | 6.881 | 11,087 |
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.