Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.320
-0.035 (-0.80%)
Aug 1, 2025, 10:37 AM CET
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 4.58 | 4.58 | 4.51 | 4.53 | 4.39 | -1.52% | 276,634 |
| Jun 12, 2025 | 4.54 | 4.67 | 4.53 | 4.60 | 4.46 | 0.88% | 370,355 |
| Jun 11, 2025 | 4.45 | 4.73 | 4.45 | 4.56 | 4.42 | 5.56% | 705,250 |
| Jun 10, 2025 | 4.27 | 4.35 | 4.26 | 4.32 | 4.19 | 1.41% | 176,400 |
| Jun 9, 2025 | 4.29 | 4.30 | 4.26 | 4.26 | 4.13 | -0.70% | 90,894 |
| Jun 6, 2025 | 4.29 | 4.30 | 4.27 | 4.29 | 4.16 | 0.47% | 78,555 |
| Jun 5, 2025 | 4.30 | 4.30 | 4.26 | 4.27 | 4.14 | 0.47% | 75,287 |
| Jun 4, 2025 | 4.21 | 4.32 | 4.21 | 4.25 | 4.12 | 0.24% | 184,390 |
| Jun 3, 2025 | 4.39 | 4.39 | 4.22 | 4.24 | 4.11 | -1.62% | 216,205 |
| Jun 2, 2025 | 4.37 | 4.39 | 4.31 | 4.31 | 4.18 | -1.37% | 131,321 |
| May 30, 2025 | 4.31 | 4.39 | 4.31 | 4.37 | 4.23 | 1.39% | 153,765 |
| May 29, 2025 | 4.33 | 4.34 | 4.29 | 4.31 | 4.18 | - | 211,962 |
| May 28, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.18 | 0.70% | 217,510 |
| May 27, 2025 | 4.32 | 4.32 | 4.27 | 4.28 | 4.15 | -0.70% | 272,958 |
| May 26, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.18 | 1.17% | 106,805 |
| May 23, 2025 | 4.26 | 4.27 | 4.19 | 4.26 | 4.13 | 0.47% | 156,712 |