FACC AG FACC
VIE · Austria · Electronic Technology
€15.14-0.60 (-3.81%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.14 | -3.81% | €15.80 | €15.80 | €15.14 | 29.19K |
| 2026-09-30 | €15.74 | -0.13% | €15.66 | €15.90 | €15.46 | 29.17K |
| 2026-09-29 | €15.76 | -0.63% | €15.68 | €15.96 | €15.42 | 22.38K |
| 2026-09-28 | €15.86 | +2.72% | €15.44 | €16.12 | €15.36 | 37.02K |
| 2026-09-25 | €15.44 | -1.66% | €16.10 | €16.18 | €15.44 | 33.08K |
| 2026-09-24 | €15.70 | +1.95% | €15.48 | €16.06 | €15.28 | 60.15K |
| 2026-09-23 | €15.40 | +0.79% | €15.34 | €15.56 | €15.20 | 19.41K |
| 2026-09-22 | €15.28 | +0.26% | €15.26 | €15.60 | €15.18 | 16.99K |
| 2026-09-21 | €15.24 | -0.13% | €15.40 | €15.56 | €15.12 | 22.74K |
| 2026-09-18 | €15.26 | -1.29% | €15.30 | €15.60 | €15.20 | 20.74K |
| 2026-09-17 | €15.46 | +0.13% | €15.68 | €15.68 | €15.28 | 20.90K |
| 2026-09-16 | €15.44 | +1.58% | €15.26 | €15.48 | €15.20 | 17.78K |
| 2026-09-15 | €15.20 | -1.43% | €15.30 | €15.50 | €15.04 | 32.21K |
| 2026-09-14 | €15.42 | -2.16% | €15.90 | €15.90 | €14.90 | 63.75K |
| 2026-09-11 | €15.76 | -1.01% | €15.90 | €16.10 | €15.72 | 17.97K |
| 2026-09-10 | €15.92 | 0.00% | €16.00 | €16.02 | €15.66 | 24.94K |
| 2026-09-09 | €15.92 | -3.16% | €16.10 | €16.22 | €15.72 | 27.40K |
| 2026-09-08 | €16.44 | +0.37% | €16.30 | €16.46 | €16.02 | 18.95K |
| 2026-09-07 | €16.38 | -1.68% | €16.40 | €16.86 | €16.32 | 16.32K |
| 2026-09-04 | €16.66 | +0.85% | €16.78 | €17.02 | €16.38 | 38.09K |
| 2026-09-03 | €16.52 | -1.55% | €16.68 | €16.88 | €16.36 | 32.47K |
| 2026-09-02 | €16.78 | +0.48% | €16.72 | €16.96 | €16.40 | 33.62K |
| 2026-09-01 | €16.70 | -0.71% | €16.90 | €16.92 | €16.28 | 44.76K |
| 2026-08-31 | €16.82 | +0.12% | €16.70 | €17.00 | €16.68 | 29.58K |
| 2026-08-28 | €16.80 | +1.57% | €16.56 | €17.26 | €16.54 | 65.50K |
| 2026-08-27 | €16.54 | +1.35% | €16.08 | €16.56 | €16.00 | 33.80K |
| 2026-08-26 | €16.32 | +4.62% | €15.92 | €16.32 | €15.48 | 45.12K |
| 2026-08-25 | €15.60 | +3.31% | €15.10 | €16.96 | €15.10 | 132.54K |
| 2026-08-24 | €15.10 | -0.92% | €15.30 | €15.72 | €15.04 | 59.70K |
| 2026-08-21 | €15.24 | -2.68% | €15.80 | €15.80 | €15.04 | 108.76K |
| 2026-08-20 | €15.66 | -2.13% | €16.34 | €16.48 | €15.64 | 78.42K |
| 2026-08-19 | €16.00 | -4.53% | €16.90 | €17.00 | €15.60 | 100.78K |
| 2026-08-18 | €16.76 | -3.46% | €17.50 | €17.50 | €16.74 | 39.18K |
| 2026-08-17 | €17.36 | -0.69% | €17.40 | €17.80 | €17.24 | 46.12K |
| 2026-08-14 | €17.48 | +4.17% | €16.78 | €17.48 | €16.44 | 45.07K |
| 2026-08-13 | €16.78 | +1.70% | €16.80 | €16.90 | €16.16 | 33.35K |
| 2026-08-12 | €16.50 | 0.00% | €16.40 | €16.80 | €16.40 | 26.60K |
| 2026-08-11 | €16.50 | -0.24% | €16.54 | €16.78 | €16.36 | 23.49K |
| 2026-08-10 | €16.54 | -1.66% | €16.82 | €17.08 | €16.50 | 27.40K |
| 2026-08-07 | €16.82 | -1.06% | €16.84 | €17.20 | €16.56 | 46.32K |
| 2026-08-06 | €17.00 | -1.96% | €17.40 | €17.40 | €16.90 | 28.16K |
| 2026-08-05 | €17.34 | +1.29% | €17.20 | €17.76 | €17.00 | 47.80K |
| 2026-08-04 | €17.12 | +0.35% | €17.00 | €17.48 | €16.70 | 58.80K |
| 2026-08-03 | €17.06 | +2.90% | €17.00 | €17.08 | €16.58 | 36.21K |
| 2026-07-31 | €16.58 | +1.10% | €16.26 | €17.08 | €16.26 | 35.11K |
| 2026-07-30 | €16.40 | +3.67% | €15.90 | €16.60 | €15.90 | 44.40K |
| 2026-07-29 | €15.82 | +1.02% | €15.60 | €16.18 | €15.60 | 37.10K |
| 2026-07-28 | €15.66 | -0.25% | €15.60 | €16.22 | €15.50 | 48.38K |
| 2026-07-27 | €15.70 | -0.76% | €16.34 | €16.70 | €15.70 | 43.53K |
| 2026-07-24 | €15.82 | +1.15% | €15.30 | €16.40 | €15.30 | 46.66K |
| 2026-07-23 | €15.64 | -2.49% | €16.00 | €16.28 | €15.60 | 30.99K |
| 2026-07-22 | €16.04 | -1.72% | €16.50 | €16.58 | €15.94 | 36.37K |
| 2026-07-21 | €16.32 | +2.38% | €16.24 | €16.48 | €16.04 | 38.93K |
| 2026-07-20 | €15.94 | +2.05% | €15.62 | €16.10 | €15.38 | 49.03K |
| 2026-07-17 | €15.62 | -4.05% | €16.04 | €16.08 | €14.96 | 98.08K |
| 2026-07-16 | €16.28 | -3.78% | €17.00 | €17.00 | €16.10 | 68.55K |
| 2026-07-15 | €16.92 | -1.40% | €17.22 | €17.70 | €16.84 | 61.53K |
| 2026-07-14 | €17.16 | -2.05% | €17.02 | €17.34 | €16.80 | 48.25K |
| 2026-07-13 | €17.52 | -2.12% | €17.84 | €17.86 | €17.20 | 57.62K |
| 2026-07-10 | €17.90 | -3.97% | €18.78 | €18.78 | €17.80 | 45.54K |
| 2026-07-09 | €18.64 | +1.86% | €18.20 | €18.94 | €18.20 | 36.16K |
| 2026-07-08 | €18.30 | -2.56% | €18.78 | €18.78 | €18.06 | 47.59K |
| 2026-07-07 | €18.78 | -4.09% | €19.50 | €19.50 | €18.38 | 64.84K |
| 2026-07-06 | €19.58 | +2.84% | €19.30 | €19.70 | €19.18 | 58.50K |
| 2026-07-03 | €19.04 | +2.81% | €18.80 | €19.12 | €18.36 | 48.04K |
| 2026-07-02 | €18.52 | -1.07% | €18.70 | €18.90 | €18.12 | 51.60K |
| 2026-07-01 | €18.72 | +3.65% | €18.06 | €19.00 | €18.06 | 114.33K |
| 2026-06-30 | €18.06 | +1.57% | €17.54 | €18.48 | €17.54 | 45.71K |
| 2026-06-29 | €17.78 | -0.34% | €17.60 | €18.16 | €17.48 | 56.28K |
| 2026-06-26 | €17.84 | -0.22% | €17.80 | €18.00 | €17.10 | 56.34K |
| 2026-06-25 | €17.88 | -4.39% | €18.36 | €18.36 | €17.80 | 37.75K |
| 2026-06-24 | €18.70 | +0.75% | €18.50 | €18.74 | €18.26 | 47.65K |
| 2026-06-23 | €18.56 | +1.31% | €18.20 | €18.56 | €17.50 | 73.73K |
| 2026-06-22 | €18.32 | +1.33% | €18.20 | €18.48 | €17.80 | 59.35K |
| 2026-06-19 | €18.08 | +3.08% | €17.32 | €18.20 | €17.18 | 125.62K |
| 2026-06-18 | €17.54 | +1.04% | €17.20 | €17.64 | €17.16 | 65.51K |
| 2026-06-17 | €17.36 | +2.12% | €17.00 | €17.46 | €17.00 | 42.90K |
| 2026-06-16 | €17.00 | -1.16% | €17.10 | €17.50 | €16.88 | 80.45K |
| 2026-06-15 | €17.20 | +7.23% | €16.82 | €17.30 | €16.70 | 104.29K |
| 2026-06-12 | €16.04 | +3.48% | €15.64 | €16.50 | €15.64 | 43.61K |
| 2026-06-11 | €15.50 | -0.39% | €15.40 | €16.04 | €15.34 | 19.83K |
| 2026-06-10 | €15.56 | -1.39% | €15.78 | €15.78 | €15.10 | 58.53K |
| 2026-06-09 | €15.78 | -0.75% | €15.78 | €16.28 | €15.60 | 41.94K |
| 2026-06-08 | €15.90 | +1.02% | €15.20 | €15.94 | €15.10 | 51.34K |
| 2026-06-05 | €15.74 | -4.84% | €16.14 | €16.24 | €15.56 | 67.08K |
| 2026-06-04 | €16.54 | -3.39% | €16.98 | €17.10 | €16.44 | 31.02K |
| 2026-06-03 | €17.12 | -0.35% | €17.26 | €17.36 | €16.66 | 37.00K |
| 2026-06-02 | €17.18 | +3.49% | €16.78 | €17.28 | €16.42 | 67.04K |
| 2026-06-01 | €16.60 | -5.36% | €17.28 | €17.40 | €16.48 | 92.91K |
| 2026-05-29 | €17.54 | +4.90% | €16.60 | €17.54 | €16.50 | 98.65K |