Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.970 | 6.970 | 6.900 | 6.900 | 6.861 | 19,004 |
| 2025-05-20 | 7.000 | 7.000 | 6.900 | 6.910 | 6.871 | 15,878 |
| 2025-05-19 | 7.080 | 7.080 | 6.900 | 7.000 | 6.960 | 14,610 |
| 2025-05-16 | 6.910 | 7.000 | 6.910 | 6.920 | 6.881 | 9,508 |
| 2025-05-15 | 6.970 | 6.990 | 6.900 | 6.900 | 6.861 | 8,023 |
| 2025-05-14 | 7.000 | 7.000 | 6.830 | 6.910 | 6.871 | 14,510 |
| 2025-05-13 | 6.910 | 7.000 | 6.900 | 7.000 | 6.960 | 15,651 |
| 2025-05-12 | 7.190 | 7.200 | 6.910 | 6.910 | 6.871 | 57,724 |
| 2025-05-09 | 7.100 | 7.100 | 6.960 | 7.080 | 7.040 | 11,386 |
| 2025-05-08 | 7.010 | 7.080 | 6.950 | 7.080 | 7.040 | 23,598 |
| 2025-05-07 | 7.000 | 7.120 | 7.000 | 7.000 | 6.960 | 12,450 |
| 2025-05-06 | 7.190 | 7.190 | 6.900 | 7.120 | 7.079 | 25,555 |
| 2025-05-05 | 7.200 | 7.200 | 7.060 | 7.180 | 7.139 | 18,540 |
| 2025-05-02 | 7.100 | 7.180 | 6.980 | 7.080 | 7.040 | 40,035 |
| 2025-04-30 | 7.100 | 7.250 | 6.860 | 7.000 | 6.960 | 70,192 |
| 2025-04-29 | 7.350 | 7.490 | 7.330 | 7.380 | 7.338 | 28,457 |
| 2025-04-28 | 7.150 | 7.350 | 7.150 | 7.340 | 7.298 | 58,954 |
| 2025-04-25 | 6.850 | 7.110 | 6.850 | 7.080 | 7.040 | 89,083 |
| 2025-04-24 | 6.820 | 6.850 | 6.730 | 6.830 | 6.791 | 12,489 |
| 2025-04-23 | 6.930 | 6.950 | 6.750 | 6.770 | 6.731 | 40,001 |
| 2025-04-22 | 6.800 | 6.880 | 6.700 | 6.850 | 6.811 | 17,346 |
| 2025-04-17 | 6.850 | 6.890 | 6.610 | 6.760 | 6.722 | 32,932 |
| 2025-04-16 | 6.940 | 6.940 | 6.710 | 6.850 | 6.811 | 32,400 |
| 2025-04-15 | 6.890 | 6.950 | 6.830 | 6.950 | 6.910 | 30,695 |
| 2025-04-14 | 6.940 | 6.940 | 6.690 | 6.740 | 6.702 | 29,605 |
| 2025-04-11 | 6.790 | 6.820 | 6.600 | 6.710 | 6.672 | 34,454 |
| 2025-04-10 | 7.000 | 7.030 | 6.600 | 6.750 | 6.712 | 72,974 |
| 2025-04-09 | 6.480 | 6.480 | 6.230 | 6.300 | 6.264 | 42,115 |
| 2025-04-08 | 6.200 | 6.610 | 6.200 | 6.490 | 6.453 | 103,897 |
| 2025-04-07 | 6.000 | 6.380 | 5.730 | 5.900 | 5.866 | 165,318 |
| 2025-04-04 | 6.450 | 6.500 | 6.000 | 6.160 | 6.125 | 115,993 |
| 2025-04-03 | 6.940 | 6.940 | 6.450 | 6.510 | 6.473 | 76,679 |
| 2025-04-02 | 7.110 | 7.130 | 7.050 | 7.060 | 7.020 | 18,893 |
| 2025-04-01 | 7.220 | 7.280 | 7.050 | 7.150 | 7.109 | 52,919 |
| 2025-03-31 | 7.680 | 7.680 | 7.040 | 7.360 | 7.318 | 79,423 |
| 2025-03-28 | 7.840 | 7.850 | 7.420 | 7.510 | 7.467 | 72,688 |
| 2025-03-27 | 7.800 | 7.840 | 7.650 | 7.840 | 7.795 | 55,819 |
| 2025-03-26 | 7.750 | 7.800 | 7.580 | 7.760 | 7.716 | 65,231 |
| 2025-03-25 | 7.790 | 7.800 | 7.680 | 7.730 | 7.686 | 20,410 |
| 2025-03-24 | 7.780 | 7.800 | 7.690 | 7.780 | 7.736 | 35,407 |
| 2025-03-21 | 7.660 | 7.790 | 7.460 | 7.610 | 7.567 | 28,238 |
| 2025-03-20 | 7.790 | 7.880 | 7.660 | 7.660 | 7.616 | 46,717 |
| 2025-03-19 | 7.780 | 7.800 | 7.650 | 7.790 | 7.746 | 45,692 |
| 2025-03-18 | 7.460 | 7.800 | 7.410 | 7.800 | 7.756 | 88,501 |
| 2025-03-17 | 7.350 | 7.500 | 7.350 | 7.500 | 7.457 | 28,202 |
| 2025-03-14 | 7.200 | 7.370 | 7.200 | 7.350 | 7.308 | 36,648 |
| 2025-03-13 | 7.250 | 7.290 | 7.090 | 7.090 | 7.050 | 19,274 |
| 2025-03-12 | 7.250 | 7.250 | 7.100 | 7.230 | 7.189 | 13,392 |
| 2025-03-11 | 7.070 | 7.140 | 7.000 | 7.030 | 6.990 | 24,347 |
| 2025-03-10 | 7.250 | 7.250 | 7.010 | 7.090 | 7.050 | 20,966 |
| 2025-03-07 | 7.240 | 7.340 | 7.150 | 7.230 | 7.189 | 22,123 |
| 2025-03-06 | 7.140 | 7.350 | 7.140 | 7.350 | 7.308 | 46,242 |
| 2025-03-05 | 7.050 | 7.170 | 7.010 | 7.140 | 7.099 | 33,296 |
| 2025-03-04 | 7.300 | 7.300 | 6.900 | 6.930 | 6.891 | 27,340 |
| 2025-03-03 | 7.070 | 7.210 | 6.960 | 7.170 | 7.129 | 32,457 |
| 2025-02-28 | 7.250 | 7.280 | 7.000 | 7.070 | 7.030 | 34,410 |
| 2025-02-27 | 7.380 | 7.390 | 7.250 | 7.250 | 7.209 | 25,102 |
| 2025-02-26 | 7.010 | 7.400 | 7.010 | 7.380 | 7.338 | 64,801 |
| 2025-02-25 | 7.080 | 7.160 | 7.050 | 7.100 | 7.060 | 16,436 |
| 2025-02-24 | 7.200 | 7.240 | 6.900 | 6.950 | 6.910 | 64,674 |
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.