Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.510
+0.025 (0.56%)
At close: Mar 18, 2026
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.54 | 4.54 | 4.47 | 4.51 | 4.51 | 0.56% | 203,500 |
| Mar 17, 2026 | 4.50 | 4.53 | 4.46 | 4.49 | 4.49 | -0.22% | 202,340 |
| Mar 16, 2026 | 4.54 | 4.56 | 4.48 | 4.50 | 4.50 | -1.32% | 195,614 |
| Mar 13, 2026 | 4.61 | 4.63 | 4.54 | 4.56 | 4.56 | -1.51% | 197,396 |
| Mar 12, 2026 | 4.67 | 4.70 | 4.61 | 4.63 | 4.63 | -1.39% | 119,796 |
| Mar 11, 2026 | 4.68 | 4.77 | 4.65 | 4.69 | 4.69 | -0.21% | 163,303 |
| Mar 10, 2026 | 4.74 | 4.82 | 4.70 | 4.70 | 4.70 | 0.21% | 212,122 |
| Mar 9, 2026 | 4.60 | 4.73 | 4.59 | 4.69 | 4.69 | -0.95% | 344,661 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.69 | 4.74 | 4.74 | -0.32% | 164,859 |
| Mar 5, 2026 | 4.83 | 4.86 | 4.75 | 4.75 | 4.75 | -1.76% | 177,225 |
| Mar 4, 2026 | 4.70 | 4.88 | 4.67 | 4.84 | 4.84 | 1.26% | 342,544 |
| Mar 3, 2026 | 4.84 | 4.90 | 4.73 | 4.78 | 4.78 | -2.95% | 390,287 |
| Mar 2, 2026 | 5.03 | 5.05 | 4.90 | 4.92 | 4.92 | -5.38% | 373,571 |
| Feb 27, 2026 | 4.89 | 5.20 | 4.89 | 5.20 | 5.20 | 6.78% | 358,211 |
| 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% | 132,891 |
| 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 |