Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.565
-0.030 (-0.65%)
May 18, 2026, 4:18 PM CET
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.58 | 4.58 | 4.53 | 4.56 | - | -0.87% | 132,328 |
| May 15, 2026 | 4.64 | 4.65 | 4.59 | 4.60 | 4.60 | -1.08% | 105,712 |
| May 14, 2026 | 4.64 | 4.70 | 4.64 | 4.65 | 4.65 | 0.22% | 60,780 |
| May 13, 2026 | 4.67 | 4.71 | 4.62 | 4.64 | 4.64 | -0.54% | 84,885 |
| May 12, 2026 | 4.76 | 4.78 | 4.66 | 4.66 | 4.66 | -2.41% | 126,311 |
| May 11, 2026 | 4.80 | 4.86 | 4.76 | 4.78 | 4.78 | -0.83% | 185,865 |
| May 8, 2026 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | -0.93% | 83,920 |
| May 7, 2026 | 4.91 | 4.98 | 4.86 | 4.86 | 4.86 | -0.92% | 140,072 |
| May 6, 2026 | 4.90 | 4.95 | 4.90 | 4.91 | 4.91 | 0.51% | 134,605 |
| May 5, 2026 | 4.87 | 4.92 | 4.87 | 4.88 | 4.88 | 0.10% | 87,635 |
| May 4, 2026 | 4.87 | 4.97 | 4.85 | 4.88 | 4.88 | 0.41% | 134,286 |
| Apr 30, 2026 | 4.70 | 4.96 | 4.70 | 4.86 | 4.86 | 2.53% | 204,906 |
| Apr 29, 2026 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | -1.15% | 86,958 |
| Apr 28, 2026 | 4.78 | 4.81 | 4.74 | 4.79 | 4.79 | 0.10% | 105,559 |
| Apr 27, 2026 | 4.79 | 4.85 | 4.78 | 4.79 | 4.79 | -0.31% | 83,213 |
| Apr 24, 2026 | 4.84 | 4.84 | 4.78 | 4.80 | 4.80 | -1.23% | 114,839 |
| Apr 23, 2026 | 4.86 | 4.89 | 4.85 | 4.86 | 4.86 | -0.82% | 82,640 |
| Apr 22, 2026 | 4.95 | 4.96 | 4.89 | 4.90 | 4.90 | -0.71% | 76,723 |
| Apr 21, 2026 | 4.95 | 4.98 | 4.92 | 4.94 | 4.94 | 0.61% | 185,600 |
| Apr 20, 2026 | 4.89 | 4.94 | 4.88 | 4.91 | 4.91 | -0.20% | 133,037 |
| Apr 17, 2026 | 4.89 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 60,808 |
| Apr 16, 2026 | 4.88 | 4.93 | 4.88 | 4.90 | 4.90 | -0.41% | 211,289 |
| Apr 15, 2026 | 4.93 | 5.00 | 4.89 | 4.92 | 4.92 | -0.51% | 116,749 |
| Apr 14, 2026 | 4.91 | 4.96 | 4.91 | 4.94 | 4.94 | 0.82% | 131,345 |
| Apr 13, 2026 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | 0.10% | 82,785 |
| Apr 10, 2026 | 4.81 | 4.94 | 4.81 | 4.90 | 4.90 | 1.56% | 179,241 |
| Apr 9, 2026 | 4.83 | 4.83 | 4.79 | 4.82 | 4.82 | -0.21% | 108,167 |
| Apr 8, 2026 | 4.93 | 4.93 | 4.79 | 4.83 | 4.83 | 3.54% | 178,558 |
| Apr 7, 2026 | 4.71 | 4.78 | 4.65 | 4.67 | 4.67 | -0.64% | 139,590 |
| Apr 2, 2026 | 4.70 | 4.74 | 4.69 | 4.70 | 4.70 | -0.95% | 75,643 |
| Apr 1, 2026 | 4.72 | 4.76 | 4.69 | 4.74 | 4.74 | 1.83% | 104,655 |
| Mar 31, 2026 | 4.63 | 4.69 | 4.57 | 4.66 | 4.66 | 0.65% | 152,728 |
| Mar 30, 2026 | 4.55 | 4.63 | 4.50 | 4.63 | 4.63 | 0.98% | 162,407 |
| Mar 27, 2026 | 4.62 | 4.62 | 4.53 | 4.58 | 4.58 | 0.55% | 162,061 |
| Mar 26, 2026 | 4.58 | 4.60 | 4.53 | 4.56 | 4.56 | -0.65% | 131,557 |
| Mar 25, 2026 | 4.55 | 4.62 | 4.55 | 4.59 | 4.59 | 2.12% | 129,720 |
| Mar 24, 2026 | 4.50 | 4.53 | 4.45 | 4.49 | 4.49 | 0.45% | 157,236 |
| Mar 23, 2026 | 4.38 | 4.52 | 4.34 | 4.47 | 4.47 | 1.13% | 215,132 |
| Mar 20, 2026 | 4.48 | 4.52 | 4.42 | 4.42 | 4.42 | -1.01% | 180,800 |
| Mar 19, 2026 | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | -1.00% | 105,419 |
| 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 |