FACC AG (VIE:FACC)
Austria
· Delayed Price · Currency is EUR 12.90
-0.12 (-0.92%)
Apr 29, 2026, 12:27 PM CET
FACC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.46 | 13.46 | 12.82 | 13.02 | 13.02 | -0.61% | 45,638 |
| Apr 27, 2026 | 13.30 | 13.70 | 13.10 | 13.10 | 13.10 | 1.24% | 50,942 |
| Apr 24, 2026 | 13.40 | 13.40 | 12.92 | 12.94 | 12.94 | -3.43% | 60,958 |
| Apr 23, 2026 | 13.40 | 13.60 | 13.18 | 13.40 | 13.40 | 0.60% | 27,397 |
| Apr 22, 2026 | 13.82 | 14.04 | 13.32 | 13.32 | 13.32 | -2.92% | 73,788 |
| Apr 21, 2026 | 14.30 | 14.50 | 13.72 | 13.72 | 13.72 | -2.83% | 39,407 |
| Apr 20, 2026 | 14.10 | 14.38 | 13.80 | 14.12 | 14.12 | -4.21% | 75,802 |
| Apr 17, 2026 | 13.80 | 14.80 | 13.70 | 14.74 | 14.74 | 7.59% | 58,251 |
| Apr 16, 2026 | 14.08 | 14.44 | 13.54 | 13.70 | 13.70 | -3.25% | 47,976 |
| Apr 15, 2026 | 14.48 | 14.58 | 14.06 | 14.16 | 14.16 | -1.80% | 23,269 |
| Apr 14, 2026 | 14.50 | 14.64 | 14.26 | 14.42 | 14.42 | 1.98% | 19,597 |
| Apr 13, 2026 | 14.00 | 14.38 | 13.94 | 14.14 | 14.14 | -0.42% | 18,839 |
| Apr 10, 2026 | 14.38 | 14.40 | 14.00 | 14.20 | 14.20 | -0.14% | 38,660 |
| Apr 9, 2026 | 14.42 | 14.52 | 14.00 | 14.22 | 14.22 | -2.60% | 19,329 |
| Apr 8, 2026 | 14.42 | 15.10 | 14.14 | 14.60 | 14.60 | 10.77% | 138,051 |
| Apr 7, 2026 | 13.88 | 13.94 | 13.00 | 13.18 | 13.18 | -2.51% | 54,268 |
| Apr 2, 2026 | 13.60 | 13.88 | 13.20 | 13.52 | 13.52 | -2.03% | 40,135 |
| Apr 1, 2026 | 13.58 | 13.96 | 13.44 | 13.80 | 13.80 | 6.48% | 72,786 |
| Mar 31, 2026 | 12.70 | 13.12 | 12.60 | 12.96 | 12.96 | 2.37% | 61,687 |
| Mar 30, 2026 | 13.40 | 13.42 | 12.62 | 12.66 | 12.66 | -4.67% | 96,642 |
| Mar 27, 2026 | 14.08 | 14.08 | 13.14 | 13.28 | 13.28 | -3.21% | 36,694 |
| Mar 26, 2026 | 13.74 | 14.02 | 13.00 | 13.72 | 13.72 | 1.33% | 73,240 |
| Mar 25, 2026 | 13.64 | 14.04 | 13.54 | 13.54 | 13.54 | -0.15% | 71,917 |
| Mar 24, 2026 | 14.30 | 14.30 | 13.40 | 13.56 | 13.56 | -3.00% | 59,404 |
| Mar 23, 2026 | 13.20 | 14.30 | 12.56 | 13.98 | 13.98 | 1.16% | 168,128 |
| Mar 20, 2026 | 14.38 | 14.54 | 13.76 | 13.82 | 13.82 | -3.36% | 126,744 |
| Mar 19, 2026 | 14.80 | 14.98 | 13.98 | 14.30 | 14.30 | -3.12% | 68,181 |
| Mar 18, 2026 | 15.40 | 15.60 | 14.70 | 14.76 | 14.76 | -2.64% | 100,738 |
| Mar 17, 2026 | 14.80 | 15.52 | 14.80 | 15.16 | 15.16 | 3.98% | 147,972 |
| Mar 16, 2026 | 14.38 | 14.74 | 14.12 | 14.58 | 14.58 | 1.67% | 52,241 |
| Mar 13, 2026 | 14.74 | 14.80 | 14.22 | 14.34 | 14.34 | -2.32% | 86,234 |
| Mar 12, 2026 | 15.00 | 15.36 | 14.34 | 14.68 | 14.68 | -3.93% | 81,394 |
| Mar 11, 2026 | 15.50 | 15.50 | 14.68 | 15.28 | 15.28 | -2.18% | 78,778 |
| Mar 10, 2026 | 14.28 | 15.66 | 14.28 | 15.62 | 15.62 | 10.31% | 183,298 |
| 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 |