Faes Farma, S.A. (FRA:FFEA)
Germany · Delayed Price · Currency is EUR 4.550
+0.025 (0.55%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:FFEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.34% | - |
| Jul 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.11% | - |
| Jul 23, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4.20% | - |
| Jul 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | - |
| Jul 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| Jul 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.47% | - |
| Jul 17, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Jul 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Jul 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.05% | - |
| Jul 14, 2026 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | -0.68% | 1 |
| Jul 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.34% | - |
| Jul 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.11% | - |
| Jul 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.21% | - |
| Jul 8, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.78% | - |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.64% | - |
| Jul 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jul 3, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.10% | - |
| Jul 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.67% | - |
| Jul 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.46 | -0.66% | - |
| Jun 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.49 | -2.56% | - |
| Jun 29, 2026 | 4.56 | 4.69 | 4.56 | 4.69 | 4.61 | 3.31% | 100 |
| Jun 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.46 | -0.44% | - |
| Jun 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | -0.76% | - |
| Jun 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.52 | 3.38% | - |
| Jun 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | -1.33% | - |
| Jun 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 0.78% | - |
| Jun 19, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.40 | -1.98% | - |
| Jun 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | 2.47% | - |
| Jun 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.38 | -2.95% | - |
| Jun 16, 2026 | 4.45 | 4.58 | 4.45 | 4.58 | 4.51 | 1.66% | 200 |
| Jun 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.43 | -0.77% | - |
| Jun 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | 2.02% | - |
| Jun 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.38 | -1.33% | - |
| Jun 10, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | - | 1 |
| Jun 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | - | - |
| Jun 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | - | - |
| Jun 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | - | - |
| Jun 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | - | - |
| Jun 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | - | - |
| Jun 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.44 | -2.17% | - |
| Jun 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.54 | -1.81% | - |
| May 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | 0.43% | - |
| May 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | 0.75% | - |
| May 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | 0.32% | - |
| May 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.55 | 0.76% | - |
| May 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.52 | 0.22% | - |
| May 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | 0.77% | - |
| May 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.47 | 1.00% | - |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | - | - |
| May 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | -1.10% | - |