Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

FACC AG (FACC.VI)

Compare
6.85
-0.10
(-1.44%)
At close: 5:35:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20256.946.946.716.856.8532,400
Apr 15, 20256.896.956.836.956.9530,695
Apr 14, 20256.946.946.696.746.7429,605
Apr 11, 20256.796.826.606.716.7134,454
Apr 10, 20257.007.036.606.756.7572,974
Apr 9, 20256.486.486.236.306.3042,115
Apr 8, 20256.206.616.206.496.49103,897
Apr 7, 20256.006.385.735.905.90165,318
Apr 4, 20256.456.506.006.166.16115,993
Apr 3, 20256.946.946.456.516.5176,679
Apr 2, 20257.117.137.057.067.0618,893
Apr 1, 20257.227.287.057.157.1552,919
Mar 31, 20257.687.687.047.367.3679,423
Mar 28, 20257.847.857.427.517.5172,688
Mar 27, 20257.807.847.657.847.8455,819
Mar 26, 20257.757.807.587.767.7665,231
Mar 25, 20257.797.807.687.737.7320,410
Mar 24, 20257.787.807.697.787.7835,407
Mar 21, 20257.667.797.467.617.6128,238
Mar 20, 20257.797.887.667.667.6646,717
Mar 19, 20257.787.807.657.797.7945,692
Mar 18, 20257.467.807.417.807.8088,501
Mar 17, 20257.357.507.357.507.5028,202
Mar 14, 20257.207.377.207.357.3536,648
Mar 13, 20257.257.297.097.097.0919,274
Mar 12, 20257.257.257.107.237.2313,392
Mar 11, 20257.077.147.007.037.0324,347
Mar 10, 20257.257.257.017.097.0920,966
Mar 7, 20257.247.347.157.237.2322,123
Mar 6, 20257.147.357.147.357.3546,242
Mar 5, 20257.057.177.017.147.1433,296
Mar 4, 20257.307.306.906.936.9327,340
Mar 3, 20257.077.216.967.177.1732,457
Feb 28, 20257.257.287.007.077.0734,410
Feb 27, 20257.387.397.257.257.2525,102
Feb 26, 20257.017.407.017.387.3864,801
Feb 25, 20257.087.167.057.107.1016,436
Feb 24, 20257.207.246.906.956.9564,674
Feb 21, 20257.117.407.117.307.3026,728
Feb 20, 20257.107.257.107.157.156,055
Feb 19, 20257.337.407.017.097.0937,092
Feb 18, 20257.507.507.347.407.4022,471
Feb 17, 20257.407.477.407.457.4510,392
Feb 14, 20257.457.557.387.407.4015,675
Feb 13, 20257.357.507.357.467.4629,062
Feb 12, 20257.377.457.367.377.3714,763
Feb 11, 20257.607.607.357.367.3616,467
Feb 10, 20257.407.687.317.507.5055,379
Feb 7, 20257.207.407.207.407.4043,545
Feb 6, 20256.947.176.947.107.1017,309
Feb 5, 20256.997.046.997.047.0411,371
Feb 4, 20257.057.107.007.047.048,316
Feb 3, 20257.207.226.977.107.1032,246
Jan 31, 20257.107.307.017.247.2454,541
Jan 30, 20256.807.106.687.057.0574,520
Jan 29, 20256.556.806.556.796.7952,451
Jan 28, 20256.506.556.476.556.5514,709
Jan 27, 20256.406.546.406.536.5328,428
Jan 24, 20256.266.506.266.436.4371,073
Jan 23, 20256.156.266.126.266.2621,538
Jan 22, 20256.206.266.016.136.1348,241
Jan 21, 20256.106.206.066.086.0818,288
Jan 20, 20256.106.206.056.206.2017,758
Jan 17, 20256.016.106.016.036.0312,545
Jan 16, 20256.056.065.966.066.0611,618
Jan 15, 20256.006.075.976.076.078,675
Jan 14, 20256.076.075.986.026.023,572
Jan 13, 20256.006.105.966.076.0744,864
Jan 10, 20256.106.146.066.066.067,706
Jan 9, 20256.106.176.096.136.1312,357
Jan 8, 20256.206.236.116.146.1417,412
Jan 7, 20256.176.196.156.196.199,120
Jan 6, 20256.176.216.156.186.1813,672
Jan 3, 20256.206.246.126.236.238,671
Jan 2, 20255.996.225.996.226.2229,463
Dec 30, 20245.916.095.805.975.9799,147
Dec 27, 20245.926.105.915.955.9559,732
Dec 23, 20245.805.955.805.905.9040,647
Dec 20, 20245.905.935.705.805.8077,681
Dec 19, 20246.006.085.895.915.9131,752
Dec 18, 20246.196.196.006.156.1534,415
Dec 17, 20246.186.186.026.096.0914,318
Dec 16, 20246.056.196.056.156.1532,775
Dec 13, 20246.306.306.116.136.1314,971
Dec 12, 20246.186.306.136.256.2520,756
Dec 11, 20246.236.296.156.216.2113,308
Dec 10, 20246.306.406.006.186.1870,227
Dec 9, 20246.216.406.216.406.4025,717
Dec 6, 20246.426.426.206.366.3625,406
Dec 5, 20246.226.416.176.416.4121,751
Dec 4, 20246.386.476.276.276.2720,629
Dec 3, 20246.406.466.336.466.4649,166
Dec 2, 20246.226.306.146.226.2239,224
Nov 29, 20246.206.226.066.226.2232,759
Nov 28, 20246.226.226.056.116.1118,901
Nov 27, 20246.156.186.036.186.189,950
Nov 26, 20246.256.256.086.226.2211,665
Nov 25, 20246.226.286.066.246.2424,684
Nov 22, 20246.166.276.136.276.275,789
Nov 21, 20246.206.266.106.226.2226,705
Nov 20, 20246.346.346.116.136.1325,698
Nov 19, 20246.586.586.256.316.3127,661
Nov 18, 20246.646.766.416.426.4228,545
Nov 15, 20246.666.856.556.606.6044,071
Nov 14, 20246.346.606.346.606.6051,778
Nov 13, 20246.216.406.126.346.3466,406
Nov 12, 20246.106.156.006.086.0829,633
Nov 11, 20246.146.196.056.106.1028,569
Nov 8, 20246.186.185.786.146.14127,034
Nov 7, 20246.486.506.276.506.5018,254
Nov 6, 20246.216.406.216.336.3318,158
Nov 5, 20246.236.306.206.226.2217,593
Nov 4, 20246.156.256.136.236.2317,879
Nov 1, 20246.226.326.226.306.304,109
Oct 31, 20246.266.366.156.226.2212,225
Oct 30, 20246.356.406.206.276.2711,523
Oct 29, 20246.486.536.406.526.5212,486
Oct 28, 20246.306.486.306.486.4821,697
Oct 25, 20246.406.406.216.216.2114,059
Oct 24, 20246.326.386.326.326.328,610
Oct 23, 20246.506.536.326.376.3715,188
Oct 22, 20246.426.456.306.426.4213,974
Oct 21, 20246.426.556.426.426.4210,798
Oct 18, 20246.506.586.486.536.5312,445
Oct 17, 20246.226.506.176.496.4936,538
Oct 16, 20246.406.406.206.226.2216,154
Oct 15, 20246.406.406.246.396.3914,828
Oct 14, 20246.316.506.306.436.4316,681
Oct 11, 20246.406.406.306.336.3342,423
Oct 10, 20246.436.486.336.336.3331,440
Oct 9, 20246.486.536.426.436.438,080
Oct 8, 20246.556.556.436.466.4612,248
Oct 7, 20246.506.686.456.686.6810,644
Oct 4, 20246.426.526.416.506.5011,903
Oct 3, 20246.706.706.436.526.5220,951
Oct 2, 20246.466.506.416.506.5010,609
Oct 1, 20246.576.576.436.576.573,902
Sep 30, 20246.706.706.426.446.4416,321
Sep 27, 20246.486.576.456.506.504,044
Sep 26, 20246.456.726.456.566.5629,656
Sep 25, 20246.356.476.356.356.357,504
Sep 24, 20246.406.506.386.456.458,343
Sep 23, 20246.406.446.336.416.4114,904
Sep 20, 20246.516.586.376.486.4820,539
Sep 19, 20246.636.636.486.496.4915,687
Sep 18, 20246.506.556.386.446.4432,993
Sep 17, 20246.526.596.406.506.5017,946
Sep 16, 20246.506.636.506.536.5321,165
Sep 13, 20246.676.816.646.706.7013,847
Sep 12, 20246.686.716.546.576.5712,686
Sep 11, 20246.656.786.586.686.685,756
Sep 10, 20246.726.796.536.606.6015,269
Sep 9, 20246.806.866.606.716.7127,542
Sep 6, 20247.007.006.806.806.8026,212
Sep 5, 20246.907.056.907.047.0414,955
Sep 4, 20246.907.046.906.956.953,567
Sep 3, 20247.207.206.996.996.9913,724
Sep 2, 20247.437.437.127.127.126,134
Aug 30, 20247.457.457.247.277.277,423
Aug 29, 20247.187.317.187.317.3113,749
Aug 28, 20247.207.297.117.297.2911,236
Aug 27, 20247.207.317.207.297.298,869
Aug 26, 20247.227.347.227.347.345,209
Aug 23, 20247.167.307.167.277.2720,142
Aug 22, 20247.307.407.177.227.2226,404
Aug 21, 20247.407.507.307.307.3018,354
Aug 20, 20247.647.707.427.427.4227,155
Aug 19, 20247.607.797.607.687.6832,098
Aug 16, 20247.737.917.437.607.6068,060
Aug 15, 20247.707.897.467.757.7556,575
Aug 14, 20247.047.747.047.547.54122,784
Aug 13, 20246.957.006.836.856.8517,713
Aug 12, 20246.877.116.877.057.0517,489
Aug 9, 20247.257.256.826.836.8328,011
Aug 8, 20246.867.226.817.227.2214,984
Aug 7, 20246.927.096.887.057.0516,485
Aug 6, 20246.566.846.566.836.8349,131
Aug 5, 20246.846.886.306.406.40116,447
Aug 2, 20247.247.246.926.986.9844,334
Aug 1, 20247.387.387.207.287.288,800
Jul 31, 20247.097.347.067.297.2915,039
Jul 30, 20247.007.157.007.057.0510,765
Jul 29, 20247.207.227.007.057.0520,738
Jul 26, 20247.137.197.067.197.1910,731
Jul 25, 20247.007.146.827.107.1034,746
Jul 24, 20247.377.407.097.187.1836,491
Jul 23, 20247.557.617.337.407.4019,257
Jul 22, 20247.507.587.347.587.5820,568
Jul 19, 20247.707.717.507.507.5013,742
Jul 18, 20247.617.797.437.697.6943,322
Jul 17, 20248.008.007.477.597.5967,981
Jul 16, 20247.988.097.977.977.979,793
Jul 15, 20248.018.178.008.148.1421,075
Jul 12, 20248.158.157.988.088.0815,228
Jul 11, 20248.098.178.028.178.1727,095
Jul 10, 20248.108.198.098.098.097,617
Jul 9, 20248.158.258.108.108.1025,945
Jul 8, 20248.208.308.028.258.2539,798
Jul 5, 20248.038.208.038.088.0820,417
Jul 4, 20247.908.107.908.098.0927,033
Jul 3, 20248.058.057.857.997.9916,784
Jul 2, 20248.108.108.008.088.087,689
Jul 1, 20248.058.207.997.997.9917,366
Jun 28, 20248.008.117.978.108.1014,423
Jun 27, 20248.208.208.008.008.0019,443
Jun 26, 20248.108.308.108.208.2021,153
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 7, 20247.347.497.347.497.4962,313
Jun 6, 20247.157.507.137.407.40107,074
Jun 5, 20247.007.036.976.976.977,468
Jun 4, 20246.927.056.926.976.977,717
Jun 3, 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 9, 20246.396.406.376.376.3712,703
May 8, 20246.346.406.256.336.3382,739
May 7, 20246.186.336.116.326.3218,431
May 6, 20246.256.256.206.216.212,617
May 3, 20246.306.346.256.286.2825,081
May 2, 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

Related Tickers

T7D.SG TransDigm Group Inc
1,183.00
-1.62%
 
RRU.BE Rolls-Royce Holdings PLC
8.52
-1.21%
 
RRU1.F Rolls-Royce Holdings plc
8.40
+1.20%
 
RRU.DE Rolls-Royce Holdings PLC
8.52
-1.32%
 
SNR.L Senior plc
128.40
-1.23%
 
FMNB.F Leonardo S.p.a.
45.36
-2.64%
 
4X0.VI Steyr Motors AG
46.70
-3.91%
 
AIR.F Airbus SE
140.62
-1.18%
 
MTX.DE MTU Aero Engines AG
275.50
-0.36%
 
RHM.SG Rheinmetall AG
1,480.50
-0.74%