Faes Farma, S.A. (FRA:FFEA)
Germany · Delayed Price · Currency is EUR 5.22
+0.11 (2.15%)
At close: Jan 30, 2026
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 2.15% | 2,500 |
| Jan 29, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | - |
| Jan 28, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | - |
| Jan 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | - |
| Jan 26, 2026 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | 0.59% | 2,400 |
| Jan 23, 2026 | 4.99 | 5.07 | 4.99 | 5.07 | 5.07 | 2.74% | 1,762 |
| Jan 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.51% | - |
| Jan 21, 2026 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | -1.80% | 1,000 |
| Jan 20, 2026 | 5.06 | 5.06 | 4.77 | 5.00 | 5.00 | -1.19% | 8,265 |
| Jan 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | - |
| Jan 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | 1 |
| Jan 15, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | 2 |
| Jan 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Jan 13, 2026 | 5.25 | 5.32 | 5.20 | 5.20 | 5.20 | -1.33% | 133 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -0.57% | 7 |
| Jan 9, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 5 |
| Jan 8, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.56% | 216 |
| Jan 7, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | 2.68% | - |
| Jan 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | 0.38% | - |
| Jan 5, 2026 | 5.49 | 5.49 | 5.21 | 5.21 | 5.18 | -0.38% | 49 |
| Jan 2, 2026 | 5.17 | 5.24 | 5.17 | 5.23 | 5.20 | 2.35% | 832 |
| Dec 30, 2025 | 5.15 | 5.15 | 5.11 | 5.11 | 5.08 | -0.78% | 9 |
| Dec 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 0.39% | 765 |
| Dec 23, 2025 | 5.05 | 5.14 | 5.05 | 5.13 | 5.10 | -0.58% | 403 |
| Dec 22, 2025 | 4.97 | 5.16 | 4.97 | 5.16 | 5.13 | 3.30% | 447 |
| Dec 19, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 4.96 | 0.91% | 12 |
| Dec 18, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | 4.92 | 1.85% | 1 |
| Dec 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | 0.21% | - |
| Dec 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.82 | 1.68% | - |
| Dec 15, 2025 | 4.78 | 4.78 | 4.77 | 4.77 | 4.74 | 0.21% | 1,500 |
| Dec 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | 0.53% | - |
| Dec 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | 0.85% | - |
| Dec 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | - | - |
| Dec 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -0.11% | - |
| Dec 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -1.26% | 83 |
| Dec 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | -0.63% | - |
| Dec 4, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.76 | 1.16% | 95 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | 0.21% | - |
| Dec 2, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.70 | 0.11% | 29 |
| Dec 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | 0.43% | - |
| Nov 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -0.53% | - |
| Nov 27, 2025 | 4.67 | 4.73 | 4.67 | 4.73 | 4.70 | 1.61% | 100 |
| Nov 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | 1.09% | - |
| Nov 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | 1.55% | - |
| Nov 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.50 | 0.67% | - |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -1.64% | - |
| Nov 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | - | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | 0.11% | - |
| Nov 18, 2025 | 4.50 | 4.57 | 4.50 | 4.57 | 4.54 | -0.44% | 575 |
| Nov 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.56 | 0.66% | - |