Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.620
0.00 (0.00%)
Jun 26, 2026, 5:35 PM CET
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.62 | 4.63 | 4.58 | 4.62 | 4.62 | - | 109,227 |
| Jun 25, 2026 | 4.65 | 4.65 | 4.55 | 4.62 | 4.62 | 0.43% | 94,288 |
| Jun 24, 2026 | 4.62 | 4.65 | 4.60 | 4.60 | 4.60 | -1.08% | 79,073 |
| Jun 23, 2026 | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | 1.75% | 89,782 |
| Jun 22, 2026 | 4.53 | 4.57 | 4.52 | 4.57 | 4.57 | 0.22% | 76,489 |
| Jun 19, 2026 | 4.53 | 4.58 | 4.53 | 4.56 | 4.56 | 0.66% | 134,677 |
| Jun 18, 2026 | 4.61 | 4.61 | 4.52 | 4.53 | 4.53 | -1.95% | 195,540 |
| Jun 17, 2026 | 4.54 | 4.63 | 4.51 | 4.62 | 4.62 | 2.44% | 120,607 |
| Jun 16, 2026 | 4.49 | 4.54 | 4.47 | 4.51 | 4.51 | -0.11% | 145,542 |
| Jun 15, 2026 | 4.56 | 4.57 | 4.50 | 4.52 | 4.52 | -0.11% | 121,411 |
| Jun 12, 2026 | 4.59 | 4.62 | 4.50 | 4.52 | 4.52 | -0.66% | 179,342 |
| Jun 11, 2026 | 4.51 | 4.61 | 4.51 | 4.55 | 4.55 | 0.44% | 121,140 |
| Jun 10, 2026 | 4.57 | 4.58 | 4.41 | 4.53 | 4.53 | 0.22% | 230,203 |
| Jun 9, 2026 | 4.52 | 4.59 | 4.49 | 4.52 | 4.52 | -0.11% | 153,555 |
| Jun 8, 2026 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | -0.98% | 88,934 |
| 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 |