Facc AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.110 | 7.400 | 7.110 | 7.300 | 7.258 | 26,728 |
| 2025-02-20 | 7.100 | 7.250 | 7.100 | 7.150 | 7.109 | 6,055 |
| 2025-02-19 | 7.330 | 7.400 | 7.010 | 7.090 | 7.050 | 37,092 |
| 2025-02-18 | 7.500 | 7.500 | 7.340 | 7.400 | 7.358 | 22,471 |
| 2025-02-17 | 7.400 | 7.470 | 7.400 | 7.450 | 7.408 | 10,392 |
| 2025-02-14 | 7.450 | 7.550 | 7.380 | 7.400 | 7.358 | 15,675 |
| 2025-02-13 | 7.350 | 7.500 | 7.350 | 7.460 | 7.418 | 29,062 |
| 2025-02-12 | 7.370 | 7.450 | 7.360 | 7.370 | 7.328 | 14,763 |
| 2025-02-11 | 7.600 | 7.600 | 7.350 | 7.360 | 7.318 | 16,467 |
| 2025-02-10 | 7.400 | 7.680 | 7.310 | 7.500 | 7.457 | 55,379 |
| 2025-02-07 | 7.200 | 7.400 | 7.200 | 7.400 | 7.358 | 43,545 |
| 2025-02-06 | 6.940 | 7.170 | 6.940 | 7.100 | 7.060 | 17,309 |
| 2025-02-05 | 6.990 | 7.040 | 6.990 | 7.040 | 7.000 | 11,371 |
| 2025-02-04 | 7.050 | 7.100 | 7.000 | 7.040 | 7.000 | 8,316 |
| 2025-02-03 | 7.200 | 7.220 | 6.970 | 7.100 | 7.060 | 32,246 |
| 2025-01-31 | 7.100 | 7.300 | 7.010 | 7.240 | 7.199 | 54,541 |
| 2025-01-30 | 6.800 | 7.100 | 6.680 | 7.050 | 7.010 | 74,520 |
| 2025-01-29 | 6.550 | 6.800 | 6.550 | 6.790 | 6.751 | 52,451 |
| 2025-01-28 | 6.500 | 6.550 | 6.470 | 6.550 | 6.513 | 14,709 |
| 2025-01-27 | 6.400 | 6.540 | 6.400 | 6.530 | 6.493 | 28,428 |
| 2025-01-24 | 6.260 | 6.500 | 6.260 | 6.430 | 6.393 | 71,073 |
| 2025-01-23 | 6.150 | 6.260 | 6.120 | 6.260 | 6.224 | 21,538 |
| 2025-01-22 | 6.200 | 6.260 | 6.010 | 6.130 | 6.095 | 48,241 |
| 2025-01-21 | 6.100 | 6.200 | 6.060 | 6.080 | 6.045 | 18,288 |
| 2025-01-20 | 6.100 | 6.200 | 6.050 | 6.200 | 6.165 | 17,758 |
| 2025-01-17 | 6.010 | 6.100 | 6.010 | 6.030 | 5.996 | 12,545 |
| 2025-01-16 | 6.050 | 6.060 | 5.960 | 6.060 | 6.026 | 11,618 |
| 2025-01-15 | 6.000 | 6.070 | 5.970 | 6.070 | 6.035 | 8,675 |
| 2025-01-14 | 6.070 | 6.070 | 5.980 | 6.020 | 5.986 | 3,572 |
| 2025-01-13 | 6.000 | 6.100 | 5.960 | 6.070 | 6.035 | 44,864 |
| 2025-01-10 | 6.100 | 6.140 | 6.060 | 6.060 | 6.026 | 7,706 |
| 2025-01-09 | 6.100 | 6.170 | 6.090 | 6.130 | 6.095 | 12,357 |
| 2025-01-08 | 6.200 | 6.230 | 6.110 | 6.140 | 6.105 | 17,412 |
| 2025-01-07 | 6.170 | 6.190 | 6.150 | 6.190 | 6.155 | 9,120 |
| 2025-01-06 | 6.170 | 6.210 | 6.150 | 6.180 | 6.145 | 13,672 |
| 2025-01-03 | 6.200 | 6.240 | 6.120 | 6.230 | 6.195 | 8,671 |
| 2025-01-02 | 5.990 | 6.220 | 5.990 | 6.220 | 6.185 | 29,463 |
| 2024-12-30 | 5.910 | 6.090 | 5.800 | 5.970 | 5.936 | 99,147 |
| 2024-12-27 | 5.920 | 6.100 | 5.910 | 5.950 | 5.916 | 59,732 |
| 2024-12-23 | 5.800 | 5.950 | 5.800 | 5.900 | 5.866 | 40,647 |
| 2024-12-20 | 5.900 | 5.930 | 5.700 | 5.800 | 5.767 | 77,681 |
| 2024-12-19 | 6.000 | 6.080 | 5.890 | 5.910 | 5.876 | 31,752 |
| 2024-12-18 | 6.190 | 6.190 | 6.000 | 6.150 | 6.115 | 34,415 |
| 2024-12-17 | 6.180 | 6.180 | 6.020 | 6.090 | 6.055 | 14,318 |
| 2024-12-16 | 6.050 | 6.190 | 6.050 | 6.150 | 6.115 | 32,775 |
| 2024-12-13 | 6.300 | 6.300 | 6.110 | 6.130 | 6.095 | 14,971 |
| 2024-12-12 | 6.180 | 6.300 | 6.130 | 6.250 | 6.214 | 20,756 |
| 2024-12-11 | 6.230 | 6.290 | 6.150 | 6.210 | 6.175 | 13,308 |
| 2024-12-10 | 6.300 | 6.400 | 6.000 | 6.180 | 6.145 | 70,227 |
| 2024-12-09 | 6.210 | 6.400 | 6.210 | 6.400 | 6.364 | 25,717 |
| 2024-12-06 | 6.420 | 6.420 | 6.200 | 6.360 | 6.324 | 25,406 |
| 2024-12-05 | 6.220 | 6.410 | 6.170 | 6.410 | 6.374 | 21,751 |
| 2024-12-04 | 6.380 | 6.470 | 6.270 | 6.270 | 6.234 | 20,629 |
| 2024-12-03 | 6.400 | 6.460 | 6.330 | 6.460 | 6.423 | 49,166 |
| 2024-12-02 | 6.220 | 6.300 | 6.140 | 6.220 | 6.185 | 39,224 |
| 2024-11-29 | 6.200 | 6.220 | 6.060 | 6.220 | 6.185 | 32,759 |
| 2024-11-28 | 6.220 | 6.220 | 6.050 | 6.110 | 6.075 | 18,901 |
| 2024-11-27 | 6.150 | 6.180 | 6.030 | 6.180 | 6.145 | 9,950 |
| 2024-11-26 | 6.250 | 6.250 | 6.080 | 6.220 | 6.185 | 11,665 |
| 2024-11-25 | 6.220 | 6.280 | 6.060 | 6.240 | 6.204 | 24,684 |
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.