Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.870
-0.160 (-3.18%)
At close: Feb 26, 2026
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.96 | 5.03 | 4.81 | 4.87 | 4.87 | -3.18% | 396,392 |
| Feb 25, 2026 | 5.05 | 5.05 | 4.96 | 5.03 | 5.03 | 0.20% | 103,645 |
| Feb 24, 2026 | 4.99 | 5.08 | 4.98 | 5.02 | 5.02 | 0.80% | 142,862 |
| Feb 23, 2026 | 5.17 | 5.19 | 4.96 | 4.98 | 4.98 | -3.49% | 260,647 |
| Feb 20, 2026 | 5.19 | 5.20 | 5.07 | 5.16 | 5.16 | -0.58% | 248,404 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.11 | 5.19 | 5.19 | -0.95% | 72,752 |
| Feb 18, 2026 | 5.18 | 5.26 | 5.10 | 5.24 | 5.24 | -0.76% | 317,393 |
| Feb 17, 2026 | 5.17 | 5.28 | 5.17 | 5.28 | 5.28 | 1.73% | 87,548 |
| Feb 16, 2026 | 5.36 | 5.37 | 5.15 | 5.19 | 5.19 | -2.81% | 146,923 |
| Feb 13, 2026 | 5.28 | 5.40 | 5.28 | 5.34 | 5.34 | 0.75% | 136,272 |
| Feb 12, 2026 | 5.32 | 5.34 | 5.25 | 5.30 | 5.30 | -0.38% | 118,617 |
| Feb 11, 2026 | 5.31 | 5.36 | 5.24 | 5.32 | 5.32 | 0.38% | 119,355 |
| Feb 10, 2026 | 5.27 | 5.31 | 5.23 | 5.30 | 5.30 | 1.15% | 82,794 |
| Feb 9, 2026 | 5.20 | 5.25 | 5.20 | 5.24 | 5.24 | 0.96% | 80,660 |
| Feb 6, 2026 | 5.20 | 5.21 | 5.15 | 5.19 | 5.19 | -0.57% | 61,608 |
| Feb 5, 2026 | 5.22 | 5.27 | 5.20 | 5.22 | 5.22 | -0.38% | 91,481 |
| Feb 4, 2026 | 5.23 | 5.29 | 5.17 | 5.24 | 5.24 | 0.38% | 166,416 |
| Feb 3, 2026 | 5.22 | 5.26 | 5.15 | 5.22 | 5.22 | 0.38% | 88,415 |
| Feb 2, 2026 | 5.20 | 5.26 | 5.16 | 5.20 | 5.20 | -0.57% | 124,863 |
| Jan 30, 2026 | 5.23 | 5.25 | 5.18 | 5.23 | 5.23 | 0.38% | 52,959 |
| Jan 29, 2026 | 5.15 | 5.23 | 5.10 | 5.21 | 5.21 | 1.36% | 219,359 |
| Jan 28, 2026 | 5.20 | 5.20 | 5.08 | 5.14 | 5.14 | -1.15% | 137,917 |
| Jan 27, 2026 | 5.12 | 5.20 | 5.08 | 5.20 | 5.20 | 1.76% | 152,259 |
| Jan 26, 2026 | 5.11 | 5.15 | 5.07 | 5.11 | 5.11 | -0.39% | 81,786 |
| Jan 23, 2026 | 5.07 | 5.13 | 5.04 | 5.13 | 5.13 | 1.18% | 92,943 |
| Jan 22, 2026 | 5.00 | 5.10 | 5.00 | 5.07 | 5.07 | 2.42% | 129,925 |
| Jan 21, 2026 | 4.95 | 4.97 | 4.87 | 4.95 | 4.95 | -0.40% | 288,764 |
| Jan 20, 2026 | 5.06 | 5.07 | 4.77 | 4.97 | 4.97 | -2.55% | 388,218 |
| Jan 19, 2026 | 5.09 | 5.17 | 5.05 | 5.10 | 5.10 | -0.39% | 140,559 |
| 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 |