Faes Farma, S.A. (FRA:FFEA)
Germany · Delayed Price · Currency is EUR 4.700
-0.025 (-0.53%)
At close: Nov 28, 2025
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.53% | - |
| Nov 27, 2025 | 4.67 | 4.73 | 4.67 | 4.73 | 4.73 | 1.61% | 100 |
| Nov 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | - |
| Nov 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.55% | - |
| Nov 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% | - |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.64% | - |
| Nov 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.11% | - |
| Nov 18, 2025 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | -0.44% | 575 |
| Nov 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.66% | - |
| Nov 14, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | 0.55% | 1,900 |
| Nov 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.29% | - |
| Nov 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 228 |
| Nov 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Nov 7, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.57% | - |
| Nov 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Nov 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Nov 3, 2025 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 1.93% | 250 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.57% | - |
| Oct 30, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.43% | - |
| Oct 29, 2025 | 4.45 | 4.53 | 4.45 | 4.53 | 4.53 | 1.34% | 8 |
| Oct 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.11% | - |
| Oct 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Oct 23, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 0.44% | 2,000 |
| Oct 22, 2025 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 2.36% | 21 |
| Oct 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | - |
| Oct 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Oct 17, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Oct 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.95% | - |
| Oct 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.34% | - |
| Oct 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.11% | - |
| Oct 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | - |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.25% | - |
| Oct 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Oct 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.81% | - |
| Oct 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Oct 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Oct 3, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | -0.80% | 5 |
| Oct 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.96% | - |
| Oct 1, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.71% | 100 |
| Sep 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Sep 29, 2025 | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | 2.52% | 2 |
| Sep 26, 2025 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | -0.36% | 13 |
| Sep 25, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| Sep 24, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.18% | - |
| Sep 22, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 0.71% | 10 |