Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.250
-0.015 (-0.35%)
Aug 22, 2025, 5:35 PM CET
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 4.46 | 4.51 | 4.44 | 4.51 | 4.51 | 0.67% | 240,653 |
| Jul 7, 2025 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -1.10% | 132,598 |
| Jul 4, 2025 | 4.50 | 4.55 | 4.48 | 4.53 | 4.53 | 0.67% | 130,700 |
| Jul 3, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | -0.44% | 628,672 |
| Jul 2, 2025 | 4.55 | 4.56 | 4.48 | 4.52 | 4.41 | -0.22% | 270,711 |
| Jul 1, 2025 | 4.56 | 4.57 | 4.51 | 4.53 | 4.42 | -0.66% | 153,550 |
| Jun 30, 2025 | 4.54 | 4.56 | 4.53 | 4.56 | 4.44 | 0.66% | 146,803 |
| Jun 27, 2025 | 4.51 | 4.54 | 4.49 | 4.53 | 4.41 | 0.67% | 114,007 |
| Jun 26, 2025 | 4.50 | 4.51 | 4.47 | 4.50 | 4.38 | 0.67% | 191,351 |
| Jun 25, 2025 | 4.53 | 4.53 | 4.47 | 4.47 | 4.36 | -1.32% | 175,482 |
| Jun 24, 2025 | 4.58 | 4.58 | 4.51 | 4.53 | 4.42 | 0.22% | 228,272 |
| Jun 23, 2025 | 4.45 | 4.52 | 4.43 | 4.52 | 4.38 | 0.22% | 212,206 |
| Jun 20, 2025 | 4.53 | 4.55 | 4.49 | 4.51 | 4.37 | - | 221,764 |
| Jun 19, 2025 | 4.47 | 4.54 | 4.46 | 4.51 | 4.37 | 0.22% | 166,744 |
| Jun 18, 2025 | 4.52 | 4.54 | 4.45 | 4.50 | 4.36 | -0.22% | 228,152 |
| Jun 17, 2025 | 4.45 | 4.51 | 4.45 | 4.51 | 4.37 | 0.89% | 177,426 |
| Jun 16, 2025 | 4.54 | 4.55 | 4.47 | 4.47 | 4.33 | -1.32% | 133,421 |