Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 5.12
+0.02 (0.39%)
At close: Jan 16, 2026
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.15 | 5.15 | 5.06 | 5.12 | 5.12 | 0.39% | 131,521 |
| Jan 15, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -1.73% | 203,603 |
| Jan 14, 2026 | 5.16 | 5.26 | 5.16 | 5.19 | 5.19 | - | 120,244 |
| Jan 13, 2026 | 5.25 | 5.25 | 5.14 | 5.19 | 5.19 | -0.57% | 108,938 |
| Jan 12, 2026 | 5.26 | 5.32 | 5.22 | 5.22 | 5.22 | -1.32% | 126,016 |
| Jan 9, 2026 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | -0.75% | 116,303 |
| Jan 8, 2026 | 5.35 | 5.40 | 5.27 | 5.33 | 5.33 | -0.93% | 150,548 |
| Jan 7, 2026 | 5.44 | 5.44 | 5.28 | 5.38 | 5.35 | 0.37% | 135,583 |
| Jan 6, 2026 | 5.25 | 5.36 | 5.25 | 5.36 | 5.33 | 2.29% | 102,728 |
| Jan 5, 2026 | 5.25 | 5.27 | 5.16 | 5.24 | 5.21 | 0.38% | 336,014 |
| Jan 2, 2026 | 5.17 | 5.24 | 5.13 | 5.22 | 5.19 | 1.16% | 561,432 |
| Dec 31, 2025 | 5.10 | 5.16 | 5.05 | 5.16 | 5.13 | 0.98% | 94,334 |
| Dec 30, 2025 | 5.12 | 5.15 | 5.08 | 5.11 | 5.08 | -0.39% | 527,067 |
| Dec 29, 2025 | 5.22 | 5.25 | 5.12 | 5.13 | 5.10 | -1.54% | 251,171 |
| Dec 24, 2025 | 5.15 | 5.22 | 5.12 | 5.21 | 5.18 | 2.16% | 149,526 |
| Dec 23, 2025 | 5.10 | 5.15 | 5.07 | 5.10 | 5.07 | 0.20% | 186,194 |
| Dec 22, 2025 | 4.98 | 5.13 | 4.94 | 5.09 | 5.06 | 2.41% | 295,430 |
| Dec 19, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.94 | -0.60% | 136,647 |
| Dec 18, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 4.97 | 1.63% | 73,012 |
| Dec 17, 2025 | 4.90 | 4.95 | 4.89 | 4.92 | 4.89 | 0.72% | 110,533 |
| Dec 16, 2025 | 4.89 | 4.90 | 4.86 | 4.89 | 4.85 | -0.31% | 102,062 |
| Dec 15, 2025 | 4.81 | 4.90 | 4.79 | 4.90 | 4.87 | 1.98% | 143,755 |
| Dec 12, 2025 | 4.80 | 4.83 | 4.79 | 4.81 | 4.78 | -0.41% | 76,143 |
| Dec 11, 2025 | 4.78 | 4.84 | 4.76 | 4.83 | 4.80 | 1.47% | 179,808 |
| Dec 10, 2025 | 4.72 | 4.78 | 4.70 | 4.76 | 4.73 | 0.53% | 270,183 |
| Dec 9, 2025 | 4.69 | 4.75 | 4.69 | 4.73 | 4.70 | 0.21% | 66,270 |
| Dec 8, 2025 | 4.67 | 4.73 | 4.65 | 4.72 | 4.69 | 0.96% | 83,813 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.67 | 4.68 | 4.65 | -2.40% | 177,109 |
| Dec 4, 2025 | 4.81 | 4.85 | 4.78 | 4.79 | 4.76 | - | 103,075 |
| Dec 3, 2025 | 4.76 | 4.81 | 4.75 | 4.79 | 4.76 | 0.52% | 110,029 |
| Dec 2, 2025 | 4.76 | 4.77 | 4.73 | 4.77 | 4.74 | 0.32% | 114,474 |
| Dec 1, 2025 | 4.75 | 4.77 | 4.73 | 4.75 | 4.72 | -0.21% | 104,465 |
| Nov 28, 2025 | 4.75 | 4.77 | 4.70 | 4.76 | 4.73 | 0.42% | 82,679 |
| Nov 27, 2025 | 4.69 | 4.74 | 4.67 | 4.74 | 4.71 | 1.07% | 50,399 |
| Nov 26, 2025 | 4.67 | 4.72 | 4.66 | 4.69 | 4.66 | 0.64% | 101,187 |
| Nov 25, 2025 | 4.61 | 4.69 | 4.60 | 4.66 | 4.63 | 0.54% | 87,876 |
| Nov 24, 2025 | 4.58 | 4.65 | 4.58 | 4.64 | 4.61 | 1.09% | 107,748 |
| Nov 21, 2025 | 4.58 | 4.60 | 4.46 | 4.59 | 4.56 | -0.43% | 130,861 |
| Nov 20, 2025 | 4.60 | 4.62 | 4.56 | 4.61 | 4.58 | - | 77,658 |
| Nov 19, 2025 | 4.58 | 4.63 | 4.58 | 4.61 | 4.58 | 0.11% | 90,018 |
| Nov 18, 2025 | 4.56 | 4.70 | 4.56 | 4.60 | 4.57 | -0.22% | 144,021 |
| Nov 17, 2025 | 4.60 | 4.63 | 4.59 | 4.61 | 4.58 | -0.43% | 66,835 |
| Nov 14, 2025 | 4.63 | 4.63 | 4.56 | 4.63 | 4.60 | -0.11% | 82,572 |
| Nov 13, 2025 | 4.55 | 4.65 | 4.55 | 4.64 | 4.61 | 1.31% | 204,328 |
| Nov 12, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.55 | 1.67% | 130,518 |
| Nov 11, 2025 | 4.41 | 4.51 | 4.41 | 4.50 | 4.47 | 1.35% | 79,240 |
| Nov 10, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.41 | 1.02% | 92,922 |
| Nov 7, 2025 | 4.39 | 4.41 | 4.35 | 4.40 | 4.37 | -0.11% | 105,325 |
| Nov 6, 2025 | 4.37 | 4.42 | 4.37 | 4.40 | 4.37 | 0.34% | 87,381 |
| Nov 5, 2025 | 4.48 | 4.48 | 4.37 | 4.39 | 4.36 | -1.90% | 93,932 |