Faes Farma, S.A. (FRA:FFEA)
Germany · Delayed Price · Currency is EUR 4.495
+0.005 (0.11%)
At close: Mar 27, 2026
FRA:FFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.11% | - |
| Mar 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.79% | - |
| Mar 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.56% | - |
| Mar 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.99% | - |
| Mar 23, 2026 | 4.30 | 4.52 | 4.30 | 4.52 | 4.52 | 4.63% | 1 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.59% | 280 |
| Mar 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.24% | - |
| Mar 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.57% | - |
| Mar 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.89% | - |
| Mar 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.10% | - |
| Mar 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.09% | - |
| Mar 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| Mar 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.54% | - |
| Mar 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.76% | - |
| Mar 9, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.83% | 40 |
| Mar 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.63% | - |
| Mar 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | - |
| Mar 4, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -2.17% | - |
| Mar 3, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -6.76% | - |
| Mar 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% | 28 |
| Feb 27, 2026 | 4.79 | 5.22 | 4.79 | 5.22 | 5.22 | 8.86% | 100 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -3.33% | 100 |
| Feb 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.00% | - |
| Feb 24, 2026 | 4.92 | 5.01 | 4.92 | 5.01 | 5.01 | -1.38% | 598 |
| Feb 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% | 3 |
| Feb 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | - |
| Feb 19, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.34% | - |
| Feb 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.35% | 3 |
| Feb 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.40% | - |
| Feb 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.31% | - |
| Feb 13, 2026 | 5.19 | 5.36 | 5.19 | 5.36 | 5.36 | 0.37% | 10 |
| Feb 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% | - |
| Feb 11, 2026 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 2.70% | 1,730 |
| Feb 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.58% | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | - |
| Feb 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Feb 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.71% | - |
| Feb 4, 2026 | 5.18 | 5.27 | 5.18 | 5.27 | 5.27 | 2.13% | 414 |
| Feb 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | - |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.30% | - |
| 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% | - |