Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.920 | 7.000 | 6.880 | 6.920 | 6.881 | 11,087 |
| 2025-08-12 | 6.920 | 7.000 | 6.760 | 7.000 | 6.960 | 28,632 |
| 2025-08-11 | 7.000 | 7.000 | 6.850 | 6.890 | 6.851 | 24,639 |
| 2025-08-08 | 7.000 | 7.030 | 6.950 | 7.010 | 6.970 | 12,408 |
| 2025-08-07 | 6.960 | 7.000 | 6.920 | 7.000 | 6.960 | 9,139 |
| 2025-08-06 | 7.000 | 7.040 | 6.920 | 7.040 | 7.000 | 20,465 |
| 2025-08-05 | 6.980 | 7.000 | 6.910 | 7.000 | 6.960 | 16,096 |
| 2025-08-04 | 7.090 | 7.170 | 6.980 | 7.010 | 6.970 | 12,924 |
| 2025-08-01 | 7.010 | 7.170 | 6.960 | 7.070 | 7.030 | 17,576 |
| 2025-07-31 | 7.280 | 7.310 | 7.060 | 7.180 | 7.139 | 25,148 |
| 2025-07-30 | 7.460 | 7.460 | 7.330 | 7.340 | 7.298 | 12,214 |
| 2025-07-29 | 7.380 | 7.470 | 7.250 | 7.450 | 7.408 | 66,516 |
| 2025-07-28 | 7.100 | 7.380 | 7.060 | 7.230 | 7.189 | 70,656 |
| 2025-07-25 | 7.100 | 7.100 | 6.970 | 7.100 | 7.060 | 29,586 |
| 2025-07-24 | 7.090 | 7.100 | 6.960 | 7.100 | 7.060 | 25,683 |
| 2025-07-23 | 7.030 | 7.100 | 6.970 | 7.090 | 7.050 | 21,227 |
| 2025-07-22 | 6.860 | 7.030 | 6.860 | 7.030 | 6.990 | 36,147 |
| 2025-07-21 | 6.950 | 7.000 | 6.890 | 6.890 | 6.851 | 12,488 |
| 2025-07-18 | 7.000 | 7.030 | 6.840 | 6.970 | 6.930 | 52,735 |
| 2025-07-17 | 7.100 | 7.100 | 6.950 | 7.060 | 7.020 | 35,167 |
| 2025-07-16 | 6.970 | 7.150 | 6.970 | 7.060 | 7.020 | 56,214 |
| 2025-07-15 | 6.850 | 7.000 | 6.850 | 7.000 | 6.960 | 15,285 |
| 2025-07-14 | 6.830 | 6.900 | 6.800 | 6.890 | 6.851 | 13,322 |
| 2025-07-11 | 7.000 | 7.000 | 6.800 | 6.870 | 6.831 | 31,650 |
| 2025-07-10 | 6.950 | 7.020 | 6.880 | 6.880 | 6.841 | 26,504 |
| 2025-07-09 | 6.900 | 7.020 | 6.900 | 6.970 | 6.930 | 13,845 |
| 2025-07-08 | 6.870 | 7.050 | 6.820 | 6.960 | 6.920 | 24,068 |
| 2025-07-07 | 7.000 | 7.100 | 6.860 | 6.860 | 6.821 | 9,160 |
| 2025-07-04 | 7.040 | 7.120 | 6.960 | 6.970 | 6.930 | 25,365 |
| 2025-07-03 | 7.090 | 7.120 | 6.980 | 7.100 | 7.060 | 22,080 |
| 2025-07-02 | 7.090 | 7.120 | 7.010 | 7.090 | 7.050 | 14,069 |
| 2025-07-01 | 7.100 | 7.100 | 6.900 | 7.080 | 7.040 | 24,565 |
| 2025-06-30 | 6.990 | 7.110 | 6.980 | 7.100 | 7.060 | 39,420 |
| 2025-06-27 | 6.750 | 6.990 | 6.710 | 6.990 | 6.950 | 43,012 |
| 2025-06-26 | 6.800 | 6.850 | 6.710 | 6.800 | 6.761 | 9,753 |
| 2025-06-25 | 6.800 | 6.850 | 6.750 | 6.750 | 6.712 | 10,259 |
| 2025-06-24 | 6.850 | 6.850 | 6.670 | 6.800 | 6.761 | 7,121 |
| 2025-06-23 | 6.890 | 6.890 | 6.690 | 6.720 | 6.682 | 24,308 |
| 2025-06-20 | 6.720 | 6.890 | 6.680 | 6.870 | 6.831 | 81,907 |
| 2025-06-19 | 6.380 | 6.550 | 6.300 | 6.400 | 6.364 | 30,503 |
| 2025-06-18 | 6.500 | 6.520 | 6.380 | 6.380 | 6.344 | 24,028 |
| 2025-06-17 | 6.550 | 6.550 | 6.500 | 6.550 | 6.513 | 7,085 |
| 2025-06-16 | 6.530 | 6.680 | 6.530 | 6.560 | 6.523 | 17,010 |
| 2025-06-13 | 6.500 | 6.660 | 6.490 | 6.610 | 6.572 | 31,148 |
| 2025-06-12 | 6.600 | 6.600 | 6.500 | 6.550 | 6.513 | 22,365 |
| 2025-06-11 | 6.550 | 6.640 | 6.490 | 6.560 | 6.523 | 15,453 |
| 2025-06-10 | 6.570 | 6.680 | 6.470 | 6.580 | 6.543 | 15,886 |
| 2025-06-09 | 6.620 | 6.620 | 6.500 | 6.570 | 6.533 | 5,948 |
| 2025-06-06 | 6.640 | 6.720 | 6.460 | 6.470 | 6.433 | 27,420 |
| 2025-06-05 | 6.660 | 6.800 | 6.600 | 6.640 | 6.602 | 29,725 |
| 2025-06-04 | 6.560 | 6.750 | 6.560 | 6.750 | 6.712 | 25,520 |
| 2025-06-03 | 6.600 | 6.660 | 6.500 | 6.500 | 6.463 | 11,661 |
| 2025-06-02 | 6.830 | 6.830 | 6.500 | 6.680 | 6.642 | 49,280 |
| 2025-05-30 | 6.700 | 6.760 | 6.660 | 6.680 | 6.642 | 10,141 |
| 2025-05-29 | 6.780 | 6.810 | 6.700 | 6.700 | 6.662 | 15,475 |
| 2025-05-28 | 6.800 | 6.800 | 6.640 | 6.790 | 6.751 | 28,719 |
| 2025-05-27 | 6.700 | 6.830 | 6.630 | 6.700 | 6.662 | 24,540 |
| 2025-05-26 | 6.810 | 6.820 | 6.700 | 6.780 | 6.741 | 22,191 |
| 2025-05-23 | 6.920 | 6.980 | 6.600 | 6.860 | 6.821 | 85,912 |
| 2025-05-22 | 6.980 | 7.000 | 6.920 | 6.920 | 6.881 | 7,419 |
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.