Skip to main content
FACC AG (FRA:1FC)
Germany flag Germany · Delayed Price · Currency is EUR
11.30
+0.04 (0.36%)
Last updated: Dec 3, 2025, 4:42 PM CET

FACC AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.4411.4411.2811.2811.28-1.23%2
Dec 4, 202511.3011.5611.3011.4211.421.06%6,391
Dec 3, 202511.2811.4211.0611.3011.300.36%2,877
Dec 2, 202511.2211.3811.1411.2611.26-0.18%1,205
Dec 1, 202510.8411.4210.7211.2811.282.17%5,033
Nov 28, 202510.6611.0410.5211.0411.044.15%3,910
Nov 27, 20259.8610.709.8610.6010.606.43%3,841
Nov 26, 202510.1410.149.819.969.96-0.80%250
Nov 25, 202510.5610.5810.0410.0410.04-4.38%1,012
Nov 24, 202510.0010.5210.0010.5010.505.32%6,030
Nov 21, 20259.719.989.389.979.972.36%3,439
Nov 20, 20259.459.829.459.749.742.20%2,719
Nov 19, 20259.179.539.159.539.533.03%2,951
Nov 18, 20259.199.509.199.259.250.11%27
Nov 17, 20259.149.259.049.249.241.43%10,310
Nov 14, 20258.929.168.929.119.111.79%1,537
Nov 13, 20259.009.008.958.958.95-0.67%1,002
Nov 12, 20258.899.248.819.019.010.67%3,038
Nov 11, 20258.938.958.938.958.951.59%12
Nov 10, 20258.558.958.548.818.811.85%765
Nov 7, 20258.668.808.658.658.65-0.92%45
Nov 6, 20258.708.738.668.738.730.46%5
Nov 5, 20258.868.868.698.698.69-2.47%25
Nov 4, 20258.828.988.828.918.910.68%404
Nov 3, 20258.648.958.648.858.852.43%151
Oct 31, 20258.648.718.638.648.64-1.03%66
Oct 30, 20258.718.738.718.738.73-1.02%78
Oct 29, 20258.768.828.768.828.82-19
Oct 28, 20258.768.828.688.828.821.50%6,002
Oct 27, 20258.808.838.698.698.69-2.14%515
Oct 24, 20258.999.098.838.888.88-1.11%268
Oct 23, 20258.979.008.978.988.980.45%4
Oct 22, 20258.818.958.818.948.940.56%2,600
Oct 21, 20258.718.898.718.898.892.77%3
Oct 20, 20258.588.778.588.658.650.23%271
Oct 17, 20258.788.788.528.638.63-1.82%2,149
Oct 16, 20258.898.908.798.798.79-2.12%210
Oct 15, 20259.029.028.988.988.98-1.75%111
Oct 14, 20259.109.149.109.149.140.44%145
Oct 13, 20258.939.208.939.109.102.36%628
Oct 10, 20259.309.308.768.898.89-5.22%1,482
Oct 9, 20259.389.389.389.389.38-0.85%-
Oct 8, 20259.139.469.139.469.462.16%629
Oct 7, 20259.369.499.139.269.26-2.11%16
Oct 6, 20259.479.509.369.469.460.75%1,843
Oct 3, 20259.169.399.169.399.39-0.11%4
Oct 2, 20259.459.459.409.409.40-500
Oct 1, 20259.189.479.189.409.401.62%38
Sep 30, 20258.969.258.969.259.254.76%2
Sep 29, 20258.818.908.818.838.830.34%750
Sep 26, 20258.928.928.688.808.80-1.12%166
Sep 25, 20259.259.258.748.908.90-4.20%803
Sep 24, 20259.309.349.229.299.290.54%437
Sep 23, 20259.249.249.189.249.24-0.22%146
Sep 22, 20259.549.549.269.269.26-2.22%239
Sep 19, 20259.349.529.349.479.470.32%174
Sep 18, 20259.639.779.009.449.44-1.87%1,128
Sep 17, 20259.669.729.549.629.62-0.82%1,467
Sep 16, 20259.419.779.419.709.702.43%402
Sep 15, 20259.319.549.319.479.474.53%2,196
Sep 12, 20258.919.068.919.069.061.68%1,170
Sep 11, 20258.638.918.638.918.911.48%720
Sep 10, 20258.788.788.788.788.78-0.23%-
Sep 9, 20258.808.808.808.808.802.33%-
Sep 8, 20258.478.608.478.608.601.18%2,800
Sep 5, 20258.378.508.338.508.502.78%4,542
Sep 4, 20258.338.338.278.278.272.61%300
Sep 3, 20258.068.068.068.068.06-1.83%-
Sep 2, 20258.388.388.218.218.21-2.38%200
Sep 1, 20258.338.418.338.418.412.56%2,220
Aug 29, 20258.208.208.208.208.20-0.12%250
Aug 28, 20258.258.258.218.218.21-50
Aug 27, 20258.228.228.218.218.211.86%480
Aug 26, 20257.888.067.888.068.063.07%1,000
Aug 25, 20257.517.827.517.827.829.83%1,150
Aug 22, 20257.127.127.127.127.120.28%-
Aug 21, 20257.107.107.107.107.100.28%-
Aug 20, 20257.087.087.087.087.08-0.28%-
Aug 19, 20256.977.106.977.107.101.14%1,470
Aug 18, 20257.027.027.027.027.020.29%-
Aug 15, 20257.007.007.007.007.001.45%50
Aug 14, 20256.906.906.906.906.90-0.72%-
Aug 13, 20256.956.956.956.956.951.16%-
Aug 12, 20256.946.946.796.876.87-0.87%306
Aug 11, 20256.966.966.936.936.93-300
Aug 8, 20256.956.956.936.936.93-1.14%200
Aug 7, 20257.017.017.017.017.011.45%-
Aug 6, 20256.946.946.916.916.91-1.57%100
Aug 5, 20257.027.027.027.027.020.29%-
Aug 4, 20257.087.087.007.007.00-3.18%500
Aug 1, 20257.237.237.237.237.23-1.90%-
Jul 31, 20257.377.377.377.377.370.55%-
Jul 30, 20257.397.397.337.337.330.55%840
Jul 29, 20257.207.297.207.297.290.97%200
Jul 28, 20257.077.227.077.227.222.56%300
Jul 25, 20257.047.047.047.047.040.57%100
Jul 24, 20257.037.037.007.007.00-0.14%740
Jul 23, 20257.047.047.017.017.010.14%260
Jul 22, 20256.837.006.837.007.000.14%706
Jul 21, 20256.886.996.886.996.992.79%100