Canada markets close in 5 hours 59 minutes

FACC AG (FACC.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
8.14-0.08 (-0.97%)
As of 03:33PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20248.108.308.108.148.1416,779
Jun 25, 20248.138.308.118.228.2241,807
Jun 24, 20248.138.207.968.178.1724,753
Jun 21, 20247.908.167.908.138.1345,513
Jun 20, 20248.008.007.937.937.9320,174
Jun 19, 20247.687.997.637.997.9924,029
Jun 18, 20247.657.987.607.627.6232,129
Jun 17, 20247.607.737.417.507.5038,410
Jun 14, 20247.757.967.537.747.7451,306
Jun 13, 20248.178.307.757.757.7562,479
Jun 12, 20248.408.408.158.168.1660,524
Jun 11, 20247.808.497.778.408.40204,663
Jun 10, 20247.467.807.387.807.8062,119
Jun 07, 20247.347.497.347.497.4962,313
Jun 06, 20247.157.507.137.407.40107,074
Jun 05, 20247.007.036.976.976.977,468
Jun 04, 20246.927.056.926.976.977,717
Jun 03, 20247.107.106.926.926.9225,787
May 31, 20247.007.107.007.067.0613,815
May 30, 20247.007.107.007.007.006,155
May 29, 20247.097.126.997.107.1015,269
May 28, 20247.007.106.887.107.1024,276
May 27, 20246.977.006.947.007.0012,507
May 24, 20247.107.106.976.976.9714,757
May 23, 20247.037.087.027.067.068,817
May 22, 20247.007.096.987.067.067,115
May 21, 20247.127.157.007.007.0026,165
May 20, 20247.077.127.007.117.116,418
May 17, 20247.007.126.937.077.0729,283
May 16, 20247.107.106.827.007.0028,323
May 15, 20246.957.166.957.007.0046,660
May 14, 20247.107.166.916.966.9659,416
May 13, 20246.907.106.806.956.95136,036
May 10, 20246.396.786.326.736.7388,806
May 09, 20246.396.406.376.376.3712,703
May 08, 20246.346.406.256.336.3382,739
May 07, 20246.186.336.116.326.3218,431
May 06, 20246.256.256.206.216.212,617
May 03, 20246.306.346.256.286.2825,081
May 02, 20246.286.296.216.296.296,371
Apr 30, 20246.226.296.206.296.294,475
Apr 29, 20246.276.296.256.266.2618,736
Apr 26, 20246.206.296.206.276.2710,820
Apr 25, 20246.206.276.176.256.2517,485
Apr 24, 20246.276.286.216.286.286,252
Apr 23, 20246.106.276.106.246.249,086
Apr 22, 20246.136.256.106.246.2416,450
Apr 19, 20246.076.236.076.216.2113,712
Apr 18, 20246.246.256.176.256.2523,569
Apr 17, 20246.086.246.056.246.2420,970
Apr 16, 20246.106.136.066.106.1013,360
Apr 15, 20246.226.246.156.246.2411,447
Apr 12, 20246.286.296.206.296.296,290
Apr 11, 20246.256.296.256.286.289,306
Apr 10, 20246.346.346.176.186.1814,009
Apr 09, 20246.346.346.276.346.3420,847
Apr 08, 20246.386.386.136.156.1520,999
Apr 05, 20246.296.326.226.326.329,332
Apr 04, 20246.336.336.256.336.3327,643
Apr 03, 20246.156.326.116.286.2823,321
Apr 02, 20246.406.406.056.156.1548,896
Mar 28, 20246.256.366.256.366.3629,354
Mar 27, 20246.106.406.026.296.29134,906
Mar 26, 20245.845.955.845.955.958,003
Mar 25, 20245.855.935.835.845.8416,197
Mar 22, 20245.905.955.805.955.9510,230
Mar 21, 20245.805.915.805.895.8916,320
Mar 20, 20245.775.905.775.815.8113,156
Mar 19, 20245.805.855.775.855.857,961
Mar 18, 20245.955.955.795.845.8411,787
Mar 15, 20245.905.915.765.805.8030,124
Mar 14, 20245.926.055.905.935.9334,086
Mar 13, 20245.926.005.916.006.008,083
Mar 12, 20245.946.005.925.925.9223,697
Mar 11, 20245.966.025.916.026.024,561
Mar 08, 20246.056.055.905.905.9017,470
Mar 07, 20245.906.075.905.965.9632,432
Mar 06, 20245.986.065.905.905.9010,931
Mar 05, 20246.136.135.985.985.9812,465
Mar 04, 20246.156.156.006.006.007,966
Mar 01, 20245.936.135.926.096.0914,640
Feb 29, 20246.086.105.915.935.9313,313
Feb 28, 20245.946.085.936.076.0721,028
Feb 27, 20246.156.155.905.935.9329,393
Feb 26, 20246.246.246.056.076.078,109
Feb 23, 20246.166.246.136.236.2311,014
Feb 22, 20246.266.306.086.246.2445,672
Feb 21, 20246.046.136.046.086.0810,055
Feb 20, 20246.146.146.026.106.1028,095
Feb 19, 20246.156.236.026.176.1728,689
Feb 16, 20246.276.316.156.156.1528,698
Feb 15, 20246.356.366.206.336.3324,026
Feb 14, 20246.406.436.216.426.4251,975
Feb 13, 20246.126.496.126.436.43131,713
Feb 12, 20246.006.115.956.106.10115,339
Feb 09, 20245.765.805.685.785.7838,837
Feb 08, 20245.735.755.605.645.6423,157
Feb 07, 20245.705.785.635.785.7818,337
Feb 06, 20245.805.805.705.715.7114,636
Feb 05, 20245.725.755.705.725.728,682
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...