FACC AG (0QW9.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:25PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 02 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 29 Apr 2024 | 6.28 | 6.24 | 6.24 | 6.24 | 6.24 | 8 |
| 26 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 25 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 24 Apr 2024 | 6.22 | 6.24 | 6.24 | 6.24 | 6.24 | 239 |
| 23 Apr 2024 | 6.22 | 6.22 | 6.21 | 6.22 | 6.22 | 1,896 |
| 22 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 19 Apr 2024 | 6.11 | 6.13 | 6.13 | 6.13 | 6.13 | 10 |
| 18 Apr 2024 | 6.21 | 6.19 | 6.19 | 6.19 | 6.19 | 227 |
| 17 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 16 Apr 2024 | 6.16 | 6.10 | 6.10 | 6.10 | 6.10 | 54 |
| 15 Apr 2024 | 6.20 | 6.24 | 6.18 | 6.24 | 6.24 | 247 |
| 12 Apr 2024 | 6.25 | 6.22 | 6.22 | 6.22 | 6.22 | 254 |
| 11 Apr 2024 | 6.21 | 6.28 | 6.28 | 6.28 | 6.28 | 6 |
| 10 Apr 2024 | 6.26 | 6.18 | 6.18 | 6.18 | 6.18 | 13 |
| 09 Apr 2024 | 6.20 | 6.34 | 6.33 | 6.34 | 6.34 | 1,638 |
| 08 Apr 2024 | 6.36 | 6.17 | 6.15 | 6.15 | 6.15 | 305 |
| 05 Apr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 04 Apr 2024 | 6.32 | 6.28 | 6.28 | 6.28 | 6.28 | 9 |
| 03 Apr 2024 | 6.14 | 6.28 | 6.15 | 6.15 | 6.15 | 88 |
| 02 Apr 2024 | 6.34 | 6.30 | 6.15 | 6.15 | 6.15 | 3 |
| 28 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 27 Mar 2024 | 6.05 | 6.29 | 6.29 | 6.29 | 6.29 | 873 |
| 26 Mar 2024 | 5.87 | 5.95 | 5.91 | 5.95 | 5.95 | 311 |
| 25 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1,025 |
| 22 Mar 2024 | 5.86 | 5.83 | 5.83 | 5.83 | 5.83 | 179 |
| 21 Mar 2024 | 5.87 | 5.89 | 5.80 | 5.89 | 5.89 | 1,051 |
| 20 Mar 2024 | 5.81 | 5.89 | 5.79 | 5.81 | 5.81 | 555 |
| 19 Mar 2024 | 5.82 | 5.85 | 5.83 | 5.85 | 5.85 | 652 |
| 18 Mar 2024 | 5.88 | 5.84 | 5.80 | 5.84 | 5.84 | 832 |
| 15 Mar 2024 | 5.91 | 5.85 | 5.85 | 5.85 | 5.85 | 525 |
| 14 Mar 2024 | 5.97 | 5.95 | 5.93 | 5.93 | 5.93 | 1,280 |
| 13 Mar 2024 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | 1,347 |
| 12 Mar 2024 | 5.97 | 5.98 | 5.93 | 5.95 | 5.95 | 1,596 |
| 11 Mar 2024 | 5.97 | 6.02 | 5.93 | 6.02 | 6.02 | 328 |
| 08 Mar 2024 | 6.00 | 6.05 | 5.90 | 5.97 | 5.97 | 1,114 |
| 07 Mar 2024 | 5.95 | 6.00 | 5.96 | 6.00 | 6.00 | 1,572 |
| 06 Mar 2024 | 6.04 | 5.96 | 5.90 | 5.90 | 5.90 | 914 |
| 05 Mar 2024 | 6.01 | 6.11 | 5.98 | 5.98 | 5.98 | 317 |
| 04 Mar 2024 | 6.13 | 6.06 | 6.00 | 6.01 | 6.01 | 370 |
| 01 Mar 2024 | 6.01 | 6.09 | 5.94 | 6.09 | 6.09 | 182 |
| 29 Feb 2024 | 6.04 | 6.08 | 5.93 | 5.93 | 5.93 | 544 |
| 28 Feb 2024 | 5.91 | 6.07 | 6.04 | 6.07 | 6.07 | 35 |
| 27 Feb 2024 | 6.08 | 6.03 | 5.92 | 6.03 | 6.03 | 3,733 |
| 26 Feb 2024 | 6.20 | 6.24 | 6.07 | 6.24 | 6.24 | 1,776 |
| 23 Feb 2024 | 6.20 | 6.23 | 6.23 | 6.23 | 6.23 | 630 |
| 22 Feb 2024 | 6.26 | 6.24 | 6.20 | 6.24 | 6.24 | 2,426 |
| 21 Feb 2024 | 6.07 | 6.12 | 6.04 | 6.08 | 6.08 | 1,171 |
| 20 Feb 2024 | 6.08 | 6.14 | 6.10 | 6.14 | 6.14 | 216 |
| 19 Feb 2024 | 6.14 | 6.17 | 6.16 | 6.16 | 6.16 | 216 |
| 16 Feb 2024 | 6.30 | 6.24 | 6.15 | 6.16 | 6.16 | 956 |
| 15 Feb 2024 | 6.38 | 6.35 | 6.33 | 6.35 | 6.35 | 64 |
| 14 Feb 2024 | 6.42 | 6.42 | 6.39 | 6.41 | 6.41 | 1,024 |
| 13 Feb 2024 | 6.14 | 6.43 | 6.39 | 6.43 | 6.43 | 13 |
| 12 Feb 2024 | 6.04 | 6.07 | 6.01 | 6.01 | 6.01 | 24 |
| 09 Feb 2024 | 5.72 | 5.78 | 5.78 | 5.78 | 5.78 | 1 |
| 08 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 07 Feb 2024 | 5.70 | 5.78 | 5.78 | 5.68 | 5.68 | 26 |
| 06 Feb 2024 | 5.74 | 5.71 | 5.71 | 5.71 | 5.71 | 48 |
| 05 Feb 2024 | 5.76 | 5.72 | 5.70 | 5.72 | 5.72 | 1,113 |
| 02 Feb 2024 | 5.78 | 5.79 | 5.74 | 5.78 | 5.78 | 808 |
| 01 Feb 2024 | 5.83 | 5.84 | 5.84 | 5.83 | 5.83 | 30 |
| 31 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 30 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 29 Jan 2024 | 5.84 | 5.72 | 5.72 | 5.72 | 5.72 | 166 |
| 26 Jan 2024 | 5.72 | 5.78 | 5.78 | 5.78 | 5.78 | 13 |
| 25 Jan 2024 | 5.70 | 5.73 | 5.73 | 5.73 | 5.73 | 157 |
| 24 Jan 2024 | 5.62 | 5.69 | 5.69 | 5.69 | 5.69 | 1 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.61 | 5.65 | 5.64 | 5.65 | 5.65 | 290 |
| 19 Jan 2024 | 5.74 | 5.79 | 5.57 | 5.57 | 5.57 | 2,401 |
| 18 Jan 2024 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 324 |
| 17 Jan 2024 | 5.81 | 5.70 | 5.69 | 5.70 | 5.70 | 1,979 |
| 16 Jan 2024 | 5.85 | 5.82 | 5.81 | 5.82 | 5.82 | 567 |
| 15 Jan 2024 | 5.85 | 5.90 | 5.83 | 5.83 | 5.83 | 167 |
| 12 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 11 Jan 2024 | 5.91 | 5.85 | 5.80 | 5.80 | 5.80 | 387 |
| 10 Jan 2024 | 5.87 | 5.89 | 5.81 | 5.89 | 5.89 | 324 |
| 09 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 08 Jan 2024 | 6.06 | 5.99 | 5.90 | 5.96 | 5.96 | 171 |
| 05 Jan 2024 | 5.93 | 6.00 | 5.96 | 5.96 | 5.96 | 921 |
| 04 Jan 2024 | 5.93 | 5.97 | 5.97 | 5.97 | 5.97 | 20 |
| 03 Jan 2024 | 6.04 | 6.03 | 5.96 | 6.03 | 6.03 | 130 |
| 02 Jan 2024 | 5.87 | 6.03 | 5.89 | 5.97 | 5.97 | 412 |
| 29 Dec 2023 | 5.67 | 5.81 | 5.68 | 5.68 | 5.68 | 313 |
| 28 Dec 2023 | 5.68 | 5.65 | 5.65 | 5.65 | 5.65 | 6 |
| 27 Dec 2023 | 5.70 | 5.74 | 5.68 | 5.69 | 5.69 | 623 |
| 22 Dec 2023 | 5.72 | 5.75 | 5.70 | 5.75 | 5.75 | 331 |
| 21 Dec 2023 | 5.76 | 5.74 | 5.71 | 5.72 | 5.72 | 657 |
| 20 Dec 2023 | 5.78 | 5.80 | 5.78 | 5.79 | 5.79 | 1,148 |
| 19 Dec 2023 | 5.83 | 5.84 | 5.81 | 5.84 | 5.84 | 436 |
| 18 Dec 2023 | 5.85 | 5.84 | 5.82 | 5.82 | 5.82 | 416 |
| 15 Dec 2023 | 5.93 | 5.87 | 5.83 | 5.83 | 5.83 | 572 |
| 14 Dec 2023 | 5.88 | 5.95 | 5.81 | 5.95 | 5.95 | 941 |
| 13 Dec 2023 | 5.91 | 5.85 | 5.84 | 5.84 | 5.84 | 504 |
| 12 Dec 2023 | 5.93 | 5.91 | 5.90 | 5.90 | 5.90 | 2,245 |
| 11 Dec 2023 | 5.93 | 5.95 | 5.91 | 5.95 | 5.95 | 525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.