FACC AG (VIE:FACC)
Austria
· Delayed Price · Currency is EUR 14.16
+0.08 (0.57%)
At close: Mar 9, 2026
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.42 | 14.18 | 13.08 | 14.16 | 14.16 | 0.57% | 97,917 |
| Mar 6, 2026 | 14.04 | 14.60 | 13.90 | 14.08 | 14.08 | 0.14% | 84,825 |
| Mar 5, 2026 | 14.30 | 14.50 | 14.04 | 14.06 | 14.06 | -0.99% | 80,516 |
| Mar 4, 2026 | 12.88 | 14.48 | 12.84 | 14.20 | 14.20 | 10.94% | 217,430 |
| Mar 3, 2026 | 14.14 | 14.34 | 12.30 | 12.80 | 12.80 | -12.45% | 318,064 |
| Mar 2, 2026 | 14.12 | 14.80 | 13.40 | 14.62 | 14.62 | -6.64% | 358,852 |
| Feb 27, 2026 | 15.00 | 15.72 | 14.20 | 15.66 | 15.66 | 4.40% | 256,025 |
| Feb 26, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 6.69% | 192,304 |
| Feb 25, 2026 | 13.40 | 14.20 | 13.28 | 14.06 | 14.06 | 7.49% | 182,023 |
| Feb 24, 2026 | 12.98 | 13.16 | 12.66 | 13.08 | 13.08 | 1.24% | 125,516 |
| Feb 23, 2026 | 12.28 | 12.92 | 12.28 | 12.92 | 12.92 | 6.25% | 126,105 |
| Feb 20, 2026 | 11.90 | 12.16 | 11.82 | 12.16 | 12.16 | 6.48% | 202,868 |
| Feb 19, 2026 | 11.54 | 11.58 | 11.28 | 11.42 | 11.42 | - | 27,331 |
| Feb 18, 2026 | 11.54 | 11.82 | 11.42 | 11.42 | 11.42 | -1.55% | 28,444 |
| Feb 17, 2026 | 11.52 | 11.86 | 11.52 | 11.60 | 11.60 | 0.69% | 33,491 |
| Feb 16, 2026 | 11.40 | 11.70 | 11.38 | 11.52 | 11.52 | 0.88% | 19,874 |
| Feb 13, 2026 | 11.40 | 11.62 | 11.24 | 11.42 | 11.42 | 1.24% | 35,805 |
| Feb 12, 2026 | 11.24 | 11.60 | 11.24 | 11.28 | 11.28 | -1.05% | 32,707 |
| Feb 11, 2026 | 11.36 | 11.52 | 11.26 | 11.40 | 11.40 | -0.35% | 34,183 |
| Feb 10, 2026 | 11.54 | 11.86 | 11.32 | 11.44 | 11.44 | 0.35% | 73,668 |
| Feb 9, 2026 | 11.50 | 11.54 | 11.34 | 11.40 | 11.40 | 0.35% | 29,025 |
| Feb 6, 2026 | 11.04 | 11.48 | 11.04 | 11.36 | 11.36 | 1.79% | 25,900 |
| Feb 5, 2026 | 11.38 | 11.50 | 11.08 | 11.16 | 11.16 | -1.93% | 47,391 |
| Feb 4, 2026 | 11.40 | 11.52 | 11.34 | 11.38 | 11.38 | - | 30,065 |
| Feb 3, 2026 | 11.40 | 11.58 | 11.38 | 11.38 | 11.38 | 0.89% | 21,519 |
| Feb 2, 2026 | 11.00 | 11.38 | 10.82 | 11.28 | 11.28 | - | 48,979 |
| Jan 30, 2026 | 11.34 | 11.50 | 11.26 | 11.28 | 11.28 | -0.53% | 26,210 |
| Jan 29, 2026 | 11.50 | 11.50 | 11.30 | 11.34 | 11.34 | -1.39% | 23,356 |
| Jan 28, 2026 | 11.60 | 11.68 | 11.30 | 11.50 | 11.50 | -0.69% | 31,664 |
| Jan 27, 2026 | 11.60 | 11.70 | 11.46 | 11.58 | 11.58 | -1.19% | 21,727 |
| Jan 26, 2026 | 11.40 | 11.72 | 11.28 | 11.72 | 11.72 | 1.38% | 102,073 |
| Jan 23, 2026 | 11.12 | 11.66 | 11.12 | 11.56 | 11.56 | 2.30% | 64,711 |
| Jan 22, 2026 | 11.30 | 11.50 | 11.16 | 11.30 | 11.30 | 2.73% | 41,766 |
| Jan 21, 2026 | 10.88 | 11.10 | 10.74 | 11.00 | 11.00 | 2.04% | 83,555 |
| Jan 20, 2026 | 10.90 | 11.12 | 10.72 | 10.78 | 10.78 | -2.18% | 41,769 |
| Jan 19, 2026 | 11.24 | 11.30 | 10.88 | 11.02 | 11.02 | -3.33% | 56,485 |
| Jan 16, 2026 | 11.44 | 11.56 | 11.34 | 11.40 | 11.40 | -0.87% | 18,273 |
| Jan 15, 2026 | 11.40 | 11.72 | 11.40 | 11.50 | 11.50 | - | 48,475 |
| Jan 14, 2026 | 11.46 | 11.70 | 11.32 | 11.50 | 11.50 | 0.52% | 26,683 |
| Jan 13, 2026 | 11.42 | 11.70 | 11.24 | 11.44 | 11.44 | 0.18% | 25,645 |
| Jan 12, 2026 | 11.40 | 11.66 | 11.22 | 11.42 | 11.42 | 0.35% | 49,291 |
| Jan 9, 2026 | 11.18 | 11.46 | 11.18 | 11.38 | 11.38 | 2.52% | 22,741 |
| Jan 8, 2026 | 11.36 | 11.56 | 11.04 | 11.10 | 11.10 | -3.14% | 38,576 |
| Jan 7, 2026 | 11.62 | 11.62 | 11.34 | 11.46 | 11.46 | -2.39% | 24,189 |
| Jan 6, 2026 | 11.40 | 11.90 | 11.40 | 11.74 | 11.74 | 1.73% | 26,575 |
| Jan 5, 2026 | 11.50 | 11.64 | 11.38 | 11.54 | 11.54 | -0.52% | 26,479 |
| Jan 2, 2026 | 11.38 | 11.60 | 11.24 | 11.60 | 11.60 | 1.05% | 40,230 |
| Dec 30, 2025 | 10.86 | 11.48 | 10.86 | 11.48 | 11.48 | 4.74% | 36,078 |
| Dec 29, 2025 | 10.90 | 11.18 | 10.72 | 10.96 | 10.96 | -1.79% | 64,399 |
| Dec 23, 2025 | 11.28 | 11.50 | 10.80 | 11.16 | 11.16 | -2.28% | 78,348 |
| Dec 22, 2025 | 11.20 | 11.46 | 11.16 | 11.42 | 11.42 | 1.96% | 77,488 |
| Dec 19, 2025 | 11.34 | 11.50 | 11.18 | 11.20 | 11.20 | -3.45% | 36,614 |
| Dec 18, 2025 | 11.62 | 11.76 | 11.32 | 11.60 | 11.60 | -1.02% | 15,292 |
| Dec 17, 2025 | 11.62 | 11.86 | 11.50 | 11.72 | 11.72 | - | 24,604 |
| Dec 16, 2025 | 11.60 | 11.90 | 11.54 | 11.72 | 11.72 | -0.68% | 47,460 |
| Dec 15, 2025 | 11.80 | 12.32 | 11.44 | 11.80 | 11.80 | 1.55% | 138,058 |
| Dec 12, 2025 | 11.28 | 11.68 | 11.28 | 11.62 | 11.62 | 1.57% | 103,936 |
| Dec 11, 2025 | 11.12 | 11.44 | 11.12 | 11.44 | 11.44 | 1.24% | 57,605 |
| Dec 10, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | - | 26,777 |
| Dec 9, 2025 | 11.24 | 11.40 | 11.02 | 11.30 | 11.30 | -0.53% | 45,004 |
| Dec 8, 2025 | 11.26 | 11.50 | 11.26 | 11.36 | 11.36 | -0.87% | 22,715 |
| Dec 5, 2025 | 11.50 | 11.50 | 11.26 | 11.46 | 11.46 | -0.52% | 25,969 |
| 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 |