Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.570
+0.025 (0.55%)
Aug 27, 2026, 5:35 PM CET
Faes Farma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | - | 0.44% | 28,941 |
| Aug 26, 2026 | 4.55 | 4.59 | 4.55 | 4.55 | 4.55 | -0.22% | 77,327 |
| Aug 25, 2026 | 4.50 | 4.57 | 4.50 | 4.56 | 4.56 | 1.00% | 61,430 |
| Aug 24, 2026 | 4.54 | 4.59 | 4.51 | 4.51 | 4.51 | -1.20% | 103,820 |
| Aug 21, 2026 | 4.53 | 4.59 | 4.53 | 4.57 | 4.57 | 0.33% | 70,548 |
| Aug 20, 2026 | 4.49 | 4.58 | 4.49 | 4.55 | 4.55 | 0.89% | 71,530 |
| Aug 19, 2026 | 4.47 | 4.53 | 4.47 | 4.51 | 4.51 | 0.67% | 63,494 |
| Aug 18, 2026 | 4.47 | 4.50 | 4.47 | 4.48 | 4.48 | 0.11% | 111,495 |
| Aug 17, 2026 | 4.52 | 4.53 | 4.48 | 4.48 | 4.48 | -0.89% | 97,852 |
| Aug 14, 2026 | 4.55 | 4.55 | 4.50 | 4.52 | 4.52 | -0.66% | 59,036 |
| Aug 13, 2026 | 4.55 | 4.60 | 4.52 | 4.55 | 4.55 | 0.22% | 62,013 |
| Aug 12, 2026 | 4.51 | 4.54 | 4.47 | 4.54 | 4.54 | 0.44% | 112,757 |
| Aug 11, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | -0.11% | 68,240 |
| Aug 10, 2026 | 4.50 | 4.56 | 4.50 | 4.52 | 4.52 | - | 56,493 |
| Aug 7, 2026 | 4.55 | 4.60 | 4.51 | 4.52 | 4.52 | -0.33% | 46,758 |
| Aug 6, 2026 | 4.51 | 4.60 | 4.51 | 4.54 | 4.54 | 0.55% | 115,904 |
| Aug 5, 2026 | 4.51 | 4.55 | 4.50 | 4.51 | 4.51 | 0.22% | 84,854 |
| Aug 4, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | - | 76,625 |
| Aug 3, 2026 | 4.52 | 4.58 | 4.47 | 4.50 | 4.50 | -1.32% | 156,486 |
| Jul 31, 2026 | 4.53 | 4.60 | 4.49 | 4.56 | 4.56 | 0.66% | 180,780 |
| Jul 30, 2026 | 4.58 | 4.65 | 4.46 | 4.53 | 4.53 | -2.37% | 222,947 |
| Jul 29, 2026 | 4.63 | 4.65 | 4.58 | 4.64 | 4.64 | 0.76% | 99,372 |
| Jul 28, 2026 | 4.58 | 4.65 | 4.58 | 4.61 | 4.61 | - | 73,592 |
| Jul 27, 2026 | 4.62 | 4.63 | 4.57 | 4.61 | 4.61 | 0.88% | 121,993 |
| Jul 24, 2026 | 4.51 | 4.62 | 4.50 | 4.57 | 4.57 | 0.55% | 157,481 |
| Jul 23, 2026 | 4.50 | 4.61 | 4.48 | 4.54 | 4.54 | -0.22% | 191,250 |
| Jul 22, 2026 | 4.40 | 4.65 | 4.32 | 4.55 | 4.55 | 4.48% | 303,426 |
| Jul 21, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | 0.23% | 117,760 |
| Jul 20, 2026 | 4.37 | 4.40 | 4.35 | 4.35 | 4.35 | -1.03% | 52,657 |
| Jul 17, 2026 | 4.36 | 4.39 | 4.35 | 4.39 | 4.39 | - | 55,062 |
| Jul 16, 2026 | 4.32 | 4.40 | 4.32 | 4.39 | 4.39 | 0.92% | 39,760 |
| Jul 15, 2026 | 4.34 | 4.38 | 4.32 | 4.35 | 4.35 | - | 55,053 |
| Jul 14, 2026 | 4.37 | 4.39 | 4.34 | 4.35 | 4.35 | -1.02% | 78,068 |
| Jul 13, 2026 | 4.45 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 141,753 |
| Jul 10, 2026 | 4.51 | 4.58 | 4.44 | 4.48 | 4.48 | -1.21% | 129,935 |
| Jul 9, 2026 | 4.56 | 4.56 | 4.50 | 4.53 | 4.53 | 0.33% | 76,543 |
| Jul 8, 2026 | 4.59 | 4.59 | 4.51 | 4.52 | 4.52 | -1.63% | 69,430 |
| Jul 7, 2026 | 4.65 | 4.65 | 4.57 | 4.59 | 4.59 | 0.66% | 102,031 |
| Jul 6, 2026 | 4.61 | 4.63 | 4.55 | 4.56 | 4.56 | -1.51% | 126,870 |
| Jul 3, 2026 | 4.65 | 4.65 | 4.57 | 4.63 | 4.63 | -0.43% | 148,733 |
| Jul 2, 2026 | 4.68 | 4.68 | 4.48 | 4.65 | 4.65 | 3.92% | 223,388 |
| Jul 1, 2026 | 4.61 | 4.61 | 4.51 | 4.55 | 4.47 | -0.98% | 232,998 |
| Jun 30, 2026 | 4.58 | 4.64 | 4.56 | 4.59 | 4.52 | -0.54% | 116,943 |
| Jun 29, 2026 | 4.64 | 4.67 | 4.57 | 4.62 | 4.54 | -0.11% | 79,469 |
| Jun 26, 2026 | 4.62 | 4.63 | 4.58 | 4.62 | 4.55 | - | 109,227 |
| Jun 25, 2026 | 4.65 | 4.65 | 4.55 | 4.62 | 4.55 | 0.43% | 94,288 |
| Jun 24, 2026 | 4.62 | 4.65 | 4.60 | 4.60 | 4.53 | -1.08% | 79,073 |
| Jun 23, 2026 | 4.56 | 4.65 | 4.56 | 4.65 | 4.58 | 1.75% | 89,782 |
| Jun 22, 2026 | 4.53 | 4.57 | 4.52 | 4.57 | 4.50 | 0.22% | 76,489 |
| Jun 19, 2026 | 4.53 | 4.58 | 4.53 | 4.56 | 4.49 | 0.66% | 134,677 |