Faes Farma, S.A. (BME:FAE)
Spain · Delayed Price · Currency is EUR 4.390
0.00 (0.00%)
Jul 17, 2026, 5:35 PM CET
Faes Farma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 4.61 | 4.61 | 4.52 | 4.53 | 4.46 | -1.95% | 195,540 |
| Jun 17, 2026 | 4.54 | 4.63 | 4.51 | 4.62 | 4.55 | 2.44% | 120,607 |
| Jun 16, 2026 | 4.49 | 4.54 | 4.47 | 4.51 | 4.44 | -0.11% | 145,542 |
| Jun 15, 2026 | 4.56 | 4.57 | 4.50 | 4.52 | 4.44 | -0.11% | 121,411 |
| Jun 12, 2026 | 4.59 | 4.62 | 4.50 | 4.52 | 4.45 | -0.66% | 179,342 |
| Jun 11, 2026 | 4.51 | 4.61 | 4.51 | 4.55 | 4.48 | 0.44% | 121,140 |
| Jun 10, 2026 | 4.57 | 4.58 | 4.41 | 4.53 | 4.46 | 0.22% | 230,203 |
| Jun 9, 2026 | 4.52 | 4.59 | 4.49 | 4.52 | 4.45 | -0.11% | 153,555 |
| Jun 8, 2026 | 4.53 | 4.57 | 4.52 | 4.53 | 4.45 | -0.98% | 88,934 |
| Jun 5, 2026 | 4.56 | 4.65 | 4.56 | 4.57 | 4.50 | 0.11% | 210,002 |
| Jun 4, 2026 | 4.53 | 4.58 | 4.51 | 4.57 | 4.49 | 0.66% | 108,228 |
| Jun 3, 2026 | 4.52 | 4.55 | 4.49 | 4.54 | 4.46 | 0.22% | 67,869 |
| Jun 2, 2026 | 4.59 | 4.59 | 4.52 | 4.53 | 4.45 | -0.77% | 80,345 |
| Jun 1, 2026 | 4.65 | 4.65 | 4.52 | 4.56 | 4.49 | -2.04% | 134,640 |
| May 29, 2026 | 4.77 | 4.79 | 4.65 | 4.66 | 4.58 | -2.31% | 145,830 |
| May 28, 2026 | 4.76 | 4.79 | 4.70 | 4.77 | 4.69 | 0.21% | 114,344 |
| May 27, 2026 | 4.73 | 4.77 | 4.73 | 4.76 | 4.68 | 1.06% | 146,744 |
| May 26, 2026 | 4.70 | 4.72 | 4.68 | 4.71 | 4.63 | 0.11% | 73,862 |
| May 25, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.63 | 1.51% | 60,264 |
| May 22, 2026 | 4.64 | 4.65 | 4.61 | 4.63 | 4.56 | 0.33% | 105,853 |
| May 21, 2026 | 4.65 | 4.65 | 4.58 | 4.62 | 4.54 | 0.11% | 210,943 |
| May 20, 2026 | 4.54 | 4.63 | 4.51 | 4.61 | 4.54 | 1.77% | 543,902 |
| May 19, 2026 | 4.55 | 4.58 | 4.53 | 4.53 | 4.46 | -0.55% | 161,625 |
| May 18, 2026 | 4.58 | 4.59 | 4.53 | 4.56 | 4.48 | -0.87% | 205,595 |
| May 15, 2026 | 4.64 | 4.65 | 4.59 | 4.60 | 4.52 | -1.08% | 105,712 |
| May 14, 2026 | 4.64 | 4.70 | 4.64 | 4.65 | 4.57 | 0.22% | 60,780 |
| May 13, 2026 | 4.67 | 4.71 | 4.62 | 4.64 | 4.56 | -0.54% | 84,885 |
| May 12, 2026 | 4.76 | 4.78 | 4.66 | 4.66 | 4.59 | -2.41% | 126,311 |
| May 11, 2026 | 4.80 | 4.86 | 4.76 | 4.78 | 4.70 | -0.83% | 185,865 |