FACC AG (VIE:FACC)
Austria
· Delayed Price · Currency is EUR 11.46
-0.06 (-0.52%)
Dec 5, 2025, 5:35 PM CET
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.50 | 11.26 | 11.30 | - | -1.91% | 18,334 |
| Dec 4, 2025 | 11.40 | 11.60 | 11.24 | 11.52 | 11.52 | 1.05% | 98,316 |
| Dec 3, 2025 | 11.30 | 11.46 | 11.00 | 11.40 | 11.40 | 0.53% | 56,976 |
| Dec 2, 2025 | 11.30 | 11.50 | 11.08 | 11.34 | 11.34 | 1.07% | 89,027 |
| Dec 1, 2025 | 11.00 | 11.48 | 10.70 | 11.22 | 11.22 | 5.06% | 160,794 |
| Nov 28, 2025 | 10.62 | 10.68 | 10.28 | 10.68 | 10.68 | 0.56% | 47,254 |
| Nov 27, 2025 | 10.10 | 10.70 | 10.10 | 10.62 | 10.62 | 5.36% | 190,331 |
| Nov 26, 2025 | 10.08 | 10.20 | 9.85 | 10.08 | 10.08 | -0.79% | 62,587 |
| Nov 25, 2025 | 10.26 | 10.36 | 9.95 | 10.16 | 10.16 | -1.36% | 52,299 |
| Nov 24, 2025 | 9.90 | 10.30 | 9.88 | 10.30 | 10.30 | 4.04% | 174,749 |
| Nov 21, 2025 | 9.80 | 9.90 | 9.38 | 9.90 | 9.90 | 0.61% | 105,549 |
| Nov 20, 2025 | 9.45 | 9.85 | 9.41 | 9.84 | 9.84 | 6.84% | 191,884 |
| Nov 19, 2025 | 9.19 | 9.34 | 9.10 | 9.21 | 9.21 | - | 39,207 |
| Nov 18, 2025 | 9.20 | 9.58 | 9.08 | 9.21 | 9.21 | -0.75% | 115,348 |
| Nov 17, 2025 | 9.05 | 9.28 | 9.01 | 9.28 | 9.28 | 0.87% | 63,180 |
| Nov 14, 2025 | 8.91 | 9.20 | 8.88 | 9.20 | 9.20 | 2.22% | 36,498 |
| Nov 13, 2025 | 8.84 | 9.10 | 8.83 | 9.00 | 9.00 | 0.45% | 31,253 |
| Nov 12, 2025 | 8.75 | 9.36 | 8.49 | 8.96 | 8.96 | 0.67% | 158,820 |
| Nov 11, 2025 | 8.89 | 9.04 | 8.80 | 8.90 | 8.90 | -0.56% | 65,503 |
| Nov 10, 2025 | 8.59 | 8.96 | 8.59 | 8.95 | 8.95 | 4.68% | 20,833 |
| Nov 7, 2025 | 8.66 | 8.70 | 8.51 | 8.55 | 8.55 | -1.38% | 48,715 |
| Nov 6, 2025 | 8.70 | 8.80 | 8.67 | 8.67 | 8.67 | -0.46% | 30,703 |
| Nov 5, 2025 | 9.00 | 9.00 | 8.70 | 8.71 | 8.71 | -2.57% | 21,267 |
| Nov 4, 2025 | 9.00 | 9.06 | 8.84 | 8.94 | 8.94 | -0.67% | 56,232 |
| Nov 3, 2025 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 2.97% | 26,399 |
| Oct 31, 2025 | 8.65 | 8.75 | 8.64 | 8.74 | 8.74 | 0.46% | 14,195 |
| Oct 30, 2025 | 8.70 | 8.74 | 8.65 | 8.70 | 8.70 | -0.68% | 28,279 |
| Oct 29, 2025 | 8.71 | 8.83 | 8.71 | 8.76 | 8.76 | - | 13,527 |
| Oct 28, 2025 | 8.70 | 8.88 | 8.70 | 8.76 | 8.76 | -0.11% | 20,551 |
| Oct 27, 2025 | 8.76 | 8.88 | 8.65 | 8.77 | 8.77 | -1.13% | 29,726 |
| Oct 24, 2025 | 8.93 | 9.00 | 8.77 | 8.87 | 8.87 | -1.88% | 29,611 |
| Oct 23, 2025 | 9.08 | 9.08 | 8.82 | 9.04 | 9.04 | -0.11% | 15,165 |
| Oct 22, 2025 | 8.85 | 9.06 | 8.85 | 9.05 | 9.05 | 1.80% | 31,478 |
| Oct 21, 2025 | 8.75 | 8.98 | 8.75 | 8.89 | 8.89 | 1.37% | 26,097 |
| Oct 20, 2025 | 8.70 | 8.83 | 8.50 | 8.77 | 8.77 | 1.62% | 22,786 |
| Oct 17, 2025 | 8.75 | 8.78 | 8.40 | 8.63 | 8.63 | -2.49% | 81,357 |
| Oct 16, 2025 | 8.84 | 9.07 | 8.79 | 8.85 | 8.85 | 0.11% | 28,069 |
| Oct 15, 2025 | 8.99 | 9.15 | 8.84 | 8.84 | 8.84 | -1.34% | 19,341 |
| Oct 14, 2025 | 9.11 | 9.18 | 8.94 | 8.96 | 8.96 | -2.40% | 50,599 |
| Oct 13, 2025 | 8.92 | 9.19 | 8.92 | 9.18 | 9.18 | 3.49% | 22,303 |
| Oct 10, 2025 | 9.19 | 9.25 | 8.86 | 8.87 | 8.87 | -4.83% | 41,808 |
| Oct 9, 2025 | 9.28 | 9.43 | 9.14 | 9.32 | 9.32 | -0.43% | 33,531 |
| Oct 8, 2025 | 9.10 | 9.48 | 9.10 | 9.36 | 9.36 | 2.52% | 33,941 |
| Oct 7, 2025 | 9.50 | 9.50 | 9.05 | 9.13 | 9.13 | -3.18% | 32,046 |
| Oct 6, 2025 | 9.46 | 9.57 | 9.27 | 9.43 | 9.43 | -0.32% | 43,881 |
| Oct 3, 2025 | 9.27 | 9.50 | 9.25 | 9.46 | 9.46 | 2.05% | 50,057 |
| Oct 2, 2025 | 9.38 | 9.44 | 9.25 | 9.27 | 9.27 | -1.38% | 18,763 |
| Oct 1, 2025 | 9.24 | 9.55 | 9.15 | 9.40 | 9.40 | 0.64% | 69,784 |
| Sep 30, 2025 | 9.03 | 9.34 | 9.00 | 9.34 | 9.34 | 3.43% | 45,193 |
| Sep 29, 2025 | 8.90 | 9.03 | 8.72 | 9.03 | 9.03 | 2.15% | 21,570 |
| Sep 26, 2025 | 8.87 | 9.09 | 8.70 | 8.84 | 8.84 | -0.79% | 79,713 |
| Sep 25, 2025 | 9.16 | 9.28 | 8.66 | 8.91 | 8.91 | -3.99% | 118,764 |
| Sep 24, 2025 | 9.26 | 9.35 | 9.18 | 9.28 | 9.28 | -1.17% | 47,156 |
| Sep 23, 2025 | 9.35 | 9.40 | 9.13 | 9.39 | 9.39 | 1.84% | 45,594 |
| Sep 22, 2025 | 9.40 | 9.47 | 9.16 | 9.22 | 9.22 | -2.23% | 30,578 |
| Sep 19, 2025 | 9.30 | 9.50 | 9.30 | 9.43 | 9.43 | 0.32% | 40,706 |
| Sep 18, 2025 | 9.75 | 9.75 | 8.94 | 9.40 | 9.40 | -2.89% | 134,401 |
| Sep 17, 2025 | 9.60 | 9.75 | 9.41 | 9.68 | 9.68 | -0.31% | 69,547 |
| Sep 16, 2025 | 9.45 | 9.75 | 9.45 | 9.71 | 9.71 | 2.64% | 101,237 |
| Sep 15, 2025 | 9.26 | 9.58 | 9.26 | 9.46 | 9.46 | 1.83% | 106,112 |
| Sep 12, 2025 | 8.99 | 9.38 | 8.92 | 9.29 | 9.29 | 3.80% | 142,795 |
| Sep 11, 2025 | 8.60 | 8.98 | 8.60 | 8.95 | 8.95 | 3.23% | 73,197 |
| Sep 10, 2025 | 8.71 | 8.78 | 8.55 | 8.67 | 8.67 | -1.48% | 22,320 |
| Sep 9, 2025 | 8.80 | 8.83 | 8.51 | 8.80 | 8.80 | - | 34,681 |
| Sep 8, 2025 | 8.47 | 8.81 | 8.42 | 8.80 | 8.80 | 3.90% | 137,619 |
| Sep 5, 2025 | 8.35 | 8.48 | 8.23 | 8.47 | 8.47 | 0.47% | 57,973 |
| Sep 4, 2025 | 8.31 | 8.43 | 8.25 | 8.43 | 8.43 | 0.36% | 22,197 |
| Sep 3, 2025 | 7.97 | 8.44 | 7.97 | 8.40 | 8.40 | 3.70% | 47,488 |
| Sep 2, 2025 | 8.20 | 8.33 | 7.85 | 8.10 | 8.10 | -3.57% | 71,314 |
| Sep 1, 2025 | 8.37 | 8.49 | 8.30 | 8.40 | 8.40 | 0.48% | 52,485 |
| Aug 29, 2025 | 8.18 | 8.36 | 8.13 | 8.36 | 8.36 | 1.46% | 68,299 |
| Aug 28, 2025 | 8.32 | 8.36 | 8.17 | 8.24 | 8.24 | -0.72% | 75,711 |
| Aug 27, 2025 | 8.20 | 8.34 | 8.10 | 8.30 | 8.30 | 1.22% | 96,246 |
| Aug 26, 2025 | 8.02 | 8.29 | 7.96 | 8.20 | 8.20 | 3.14% | 146,475 |
| Aug 25, 2025 | 7.61 | 8.19 | 7.60 | 7.95 | 7.95 | 4.88% | 278,488 |
| Aug 22, 2025 | 7.21 | 7.58 | 7.20 | 7.58 | 7.58 | 5.72% | 146,137 |
| Aug 21, 2025 | 7.17 | 7.28 | 7.12 | 7.17 | 7.17 | 0.84% | 36,725 |
| Aug 20, 2025 | 7.00 | 7.59 | 7.00 | 7.11 | 7.11 | 0.71% | 163,972 |
| Aug 19, 2025 | 6.91 | 7.19 | 6.91 | 7.06 | 7.06 | 2.02% | 31,923 |
| Aug 18, 2025 | 7.10 | 7.10 | 6.91 | 6.92 | 6.92 | -1.00% | 18,226 |
| Aug 15, 2025 | 6.95 | 7.06 | 6.95 | 6.99 | 6.99 | -0.43% | 13,270 |
| Aug 14, 2025 | 6.92 | 7.03 | 6.90 | 7.02 | 7.02 | 1.45% | 9,590 |
| Aug 13, 2025 | 6.92 | 7.00 | 6.88 | 6.92 | 6.92 | -1.14% | 11,087 |
| Aug 12, 2025 | 6.92 | 7.00 | 6.76 | 7.00 | 7.00 | 1.60% | 28,632 |
| Aug 11, 2025 | 7.00 | 7.00 | 6.85 | 6.89 | 6.89 | -1.71% | 24,639 |
| Aug 8, 2025 | 7.00 | 7.03 | 6.95 | 7.01 | 7.01 | 0.14% | 12,408 |
| Aug 7, 2025 | 6.96 | 7.00 | 6.92 | 7.00 | 7.00 | -0.57% | 9,139 |
| Aug 6, 2025 | 7.00 | 7.04 | 6.92 | 7.04 | 7.04 | 0.57% | 20,465 |
| Aug 5, 2025 | 6.98 | 7.00 | 6.91 | 7.00 | 7.00 | -0.14% | 16,096 |
| Aug 4, 2025 | 7.09 | 7.17 | 6.98 | 7.01 | 7.01 | -0.85% | 12,924 |
| Aug 1, 2025 | 7.01 | 7.17 | 6.96 | 7.07 | 7.07 | -1.53% | 17,576 |
| Jul 31, 2025 | 7.28 | 7.31 | 7.06 | 7.18 | 7.18 | -2.18% | 25,148 |
| Jul 30, 2025 | 7.46 | 7.46 | 7.33 | 7.34 | 7.34 | -1.48% | 12,214 |
| Jul 29, 2025 | 7.38 | 7.47 | 7.25 | 7.45 | 7.45 | 3.04% | 66,516 |
| Jul 28, 2025 | 7.10 | 7.38 | 7.06 | 7.23 | 7.23 | 1.83% | 70,656 |
| Jul 25, 2025 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | - | 29,586 |
| Jul 24, 2025 | 7.09 | 7.10 | 6.96 | 7.10 | 7.10 | 0.14% | 25,683 |
| Jul 23, 2025 | 7.03 | 7.10 | 6.97 | 7.09 | 7.09 | 0.85% | 21,227 |
| Jul 22, 2025 | 6.86 | 7.03 | 6.86 | 7.03 | 7.03 | 2.03% | 36,147 |
| Jul 21, 2025 | 6.95 | 7.00 | 6.89 | 6.89 | 6.89 | -1.15% | 12,488 |