Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.750
+0.140 (3.04%)
Oct 6, 2026, 5:37 PM CET
Faes Farma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.63 | 4.76 | 4.63 | 4.75 | 4.75 | 3.04% | 196,910 |
| Oct 5, 2026 | 4.53 | 4.64 | 4.52 | 4.61 | 4.61 | 1.99% | 95,214 |
| Oct 2, 2026 | 4.54 | 4.62 | 4.52 | 4.52 | 4.52 | -0.66% | 102,326 |
| Oct 1, 2026 | 4.61 | 4.66 | 4.55 | 4.55 | 4.55 | -2.47% | 152,352 |
| Sep 30, 2026 | 4.77 | 4.79 | 4.67 | 4.67 | 4.67 | -1.27% | 112,273 |
| Sep 29, 2026 | 4.75 | 4.83 | 4.73 | 4.73 | 4.73 | -0.94% | 433,758 |
| Sep 28, 2026 | 4.72 | 4.79 | 4.72 | 4.77 | 4.77 | 1.71% | 173,385 |
| Sep 25, 2026 | 4.67 | 4.74 | 4.67 | 4.69 | 4.69 | 0.75% | 676,968 |
| Sep 24, 2026 | 4.61 | 4.71 | 4.60 | 4.66 | 4.66 | 1.20% | 264,153 |
| Sep 23, 2026 | 4.63 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 112,769 |
| Sep 22, 2026 | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -0.75% | 206,192 |
| Sep 21, 2026 | 4.60 | 4.71 | 4.60 | 4.66 | 4.66 | 1.86% | 272,594 |
| Sep 18, 2026 | 4.60 | 4.68 | 4.56 | 4.57 | 4.57 | -1.08% | 1,095,572 |
| Sep 17, 2026 | 4.58 | 4.63 | 4.58 | 4.62 | 4.62 | 0.87% | 131,478 |
| Sep 16, 2026 | 4.51 | 4.60 | 4.51 | 4.58 | 4.58 | 1.44% | 253,978 |
| Sep 15, 2026 | 4.45 | 4.52 | 4.43 | 4.52 | 4.52 | 1.35% | 116,497 |
| Sep 14, 2026 | 4.45 | 4.50 | 4.45 | 4.46 | 4.46 | - | 76,959 |
| Sep 11, 2026 | 4.45 | 4.49 | 4.45 | 4.46 | 4.46 | -0.11% | 46,163 |
| Sep 10, 2026 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | 0.68% | 76,288 |
| Sep 9, 2026 | 4.53 | 4.53 | 4.42 | 4.43 | 4.43 | -2.32% | 129,191 |
| Sep 8, 2026 | 4.50 | 4.55 | 4.48 | 4.54 | 4.54 | 1.00% | 78,398 |
| Sep 7, 2026 | 4.50 | 4.51 | 4.49 | 4.49 | 4.49 | -0.55% | 119,615 |
| Sep 4, 2026 | 4.50 | 4.53 | 4.47 | 4.52 | 4.52 | 0.22% | 65,051 |
| Sep 3, 2026 | 4.53 | 4.54 | 4.50 | 4.51 | 4.51 | 0.22% | 55,891 |
| Sep 2, 2026 | 4.49 | 4.52 | 4.47 | 4.50 | 4.50 | 0.33% | 63,671 |
| Sep 1, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.67% | 96,545 |
| Aug 31, 2026 | 4.55 | 4.56 | 4.51 | 4.51 | 4.51 | -1.10% | 106,094 |
| Aug 28, 2026 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | -0.22% | 44,733 |
| Aug 27, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 0.55% | 83,593 |
| 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% | 99,007 |
| 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 |