Faes Farma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	4.56	4.65	4.56	4.57	4.57	0.11%	210,002
Jun 4, 2026	4.53	4.58	4.51	4.57	4.57	0.66%	108,228
Jun 3, 2026	4.52	4.55	4.49	4.54	4.54	0.22%	67,869
Jun 2, 2026	4.59	4.59	4.52	4.53	4.53	-0.77%	80,345
Jun 1, 2026	4.65	4.65	4.52	4.56	4.56	-2.04%	134,640
May 29, 2026	4.77	4.79	4.65	4.66	4.66	-2.31%	145,830
May 28, 2026	4.76	4.79	4.70	4.77	4.77	0.21%	114,344
May 27, 2026	4.73	4.77	4.73	4.76	4.76	1.06%	146,744
May 26, 2026	4.70	4.72	4.68	4.71	4.71	0.11%	73,862
May 25, 2026	4.65	4.70	4.65	4.70	4.70	1.51%	60,264
May 22, 2026	4.64	4.65	4.61	4.63	4.63	0.33%	105,853
May 21, 2026	4.65	4.65	4.58	4.62	4.62	0.11%	210,943
May 20, 2026	4.54	4.63	4.51	4.61	4.61	1.77%	543,902
May 19, 2026	4.55	4.58	4.53	4.53	4.53	-0.55%	161,625
May 18, 2026	4.58	4.59	4.53	4.56	4.56	-0.87%	205,595
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