Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.205
-0.015 (-0.36%)
Sep 16, 2025, 3:46 PM CET
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.23 | 4.23 | 4.19 | 4.20 | 4.20 | -0.47% | 33,042 |
| Sep 15, 2025 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -2.09% | 72,954 |
| Sep 12, 2025 | 4.30 | 4.31 | 4.27 | 4.31 | 4.31 | 0.23% | 49,089 |
| Sep 11, 2025 | 4.33 | 4.33 | 4.27 | 4.30 | 4.30 | 0.23% | 50,524 |
| Sep 10, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.29 | 0.47% | 81,443 |
| Sep 9, 2025 | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -0.70% | 134,402 |
| Sep 8, 2025 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | -0.23% | 58,741 |
| Sep 5, 2025 | 4.33 | 4.34 | 4.27 | 4.31 | 4.31 | 0.23% | 132,205 |
| Sep 4, 2025 | 4.20 | 4.34 | 4.20 | 4.30 | 4.30 | 1.42% | 142,291 |
| Sep 3, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.66% | 111,831 |
| Sep 2, 2025 | 4.18 | 4.18 | 4.10 | 4.13 | 4.13 | -1.20% | 103,619 |
| Sep 1, 2025 | 4.20 | 4.25 | 4.17 | 4.18 | 4.18 | -0.48% | 126,529 |
| Aug 29, 2025 | 4.19 | 4.25 | 4.18 | 4.20 | 4.20 | -0.47% | 134,501 |
| Aug 28, 2025 | 4.22 | 4.26 | 4.20 | 4.22 | 4.22 | 0.24% | 70,645 |
| Aug 27, 2025 | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | 0.48% | 57,380 |
| Aug 26, 2025 | 4.18 | 4.22 | 4.18 | 4.19 | 4.19 | -0.71% | 81,010 |
| Aug 25, 2025 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | -0.71% | 96,089 |
| Aug 22, 2025 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.23% | 66,543 |
| Aug 21, 2025 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.47% | 85,243 |
| Aug 20, 2025 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 0.24% | 152,802 |
| Aug 19, 2025 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | -0.24% | 59,428 |
| Aug 18, 2025 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 0.71% | 118,752 |
| Aug 15, 2025 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -0.24% | 42,409 |
| Aug 14, 2025 | 4.22 | 4.23 | 4.20 | 4.22 | 4.22 | -0.24% | 66,091 |
| Aug 13, 2025 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 0.95% | 53,870 |
| Aug 12, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -0.71% | 69,591 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | - | 68,823 |
| Aug 8, 2025 | 4.22 | 4.25 | 4.21 | 4.22 | 4.22 | - | 145,236 |
| Aug 7, 2025 | 4.18 | 4.26 | 4.16 | 4.22 | 4.22 | 0.48% | 141,584 |
| Aug 6, 2025 | 4.25 | 4.28 | 4.18 | 4.20 | 4.20 | -2.10% | 171,851 |
| Aug 5, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | - | 138,646 |
| Aug 4, 2025 | 4.32 | 4.33 | 4.26 | 4.29 | 4.29 | -0.46% | 193,910 |
| Aug 1, 2025 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -1.15% | 137,091 |
| Jul 31, 2025 | 4.37 | 4.39 | 4.35 | 4.36 | 4.36 | -0.23% | 126,860 |
| Jul 30, 2025 | 4.38 | 4.39 | 4.34 | 4.37 | 4.37 | -0.23% | 169,167 |
| Jul 29, 2025 | 4.43 | 4.46 | 4.36 | 4.38 | 4.38 | -1.13% | 189,967 |
| Jul 28, 2025 | 4.46 | 4.54 | 4.42 | 4.43 | 4.43 | 0.23% | 238,301 |
| Jul 25, 2025 | 4.61 | 4.62 | 4.36 | 4.42 | 4.42 | -4.95% | 729,598 |
| Jul 24, 2025 | 4.62 | 4.68 | 4.62 | 4.65 | 4.65 | 0.87% | 170,845 |
| Jul 23, 2025 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 158,178 |
| Jul 22, 2025 | 4.57 | 4.59 | 4.54 | 4.58 | 4.58 | 0.44% | 105,816 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.55 | 4.56 | 4.56 | -0.65% | 581,221 |
| Jul 18, 2025 | 4.58 | 4.61 | 4.55 | 4.59 | 4.59 | 0.44% | 111,682 |
| Jul 17, 2025 | 4.56 | 4.59 | 4.53 | 4.57 | 4.57 | 1.11% | 115,400 |
| Jul 16, 2025 | 4.57 | 4.57 | 4.51 | 4.52 | 4.52 | -0.22% | 115,856 |
| Jul 15, 2025 | 4.60 | 4.61 | 4.53 | 4.53 | 4.53 | -1.31% | 196,957 |
| Jul 14, 2025 | 4.51 | 4.62 | 4.51 | 4.59 | 4.59 | 0.88% | 185,233 |
| Jul 11, 2025 | 4.56 | 4.59 | 4.53 | 4.55 | 4.55 | - | 208,533 |
| Jul 10, 2025 | 4.52 | 4.56 | 4.49 | 4.55 | 4.55 | 0.44% | 218,702 |
| Jul 9, 2025 | 4.53 | 4.55 | 4.49 | 4.53 | 4.53 | 0.44% | 182,564 |