Faes Farma, S.A. (FRA:FFEA)
Germany · Delayed Price · Currency is EUR 4.510
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:FFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.17% | - |
| Jun 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.81% | - |
| May 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| May 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.75% | - |
| May 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.32% | - |
| May 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.76% | - |
| May 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | - |
| May 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.77% | - |
| May 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.00% | - |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 102 |
| May 18, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.33% | 102 |
| May 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.95% | - |
| May 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| May 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.60% | - |
| May 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.36% | - |
| May 11, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.31% | - |
| May 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.75% | - |
| May 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.55% | - |
| May 6, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.31% | - |
| May 5, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.21% | - |
| May 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Apr 30, 2026 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | 2.44% | 25 |
| Apr 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% | - |
| Apr 28, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Apr 27, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.15% | - |
| Apr 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.52% | - |
| Apr 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.33% | - |
| Apr 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Apr 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.15% | - |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.52% | - |
| Apr 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.52% | - |
| Apr 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| Apr 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.79% | - |
| Apr 14, 2026 | 4.84 | 5.01 | 4.84 | 5.01 | 5.01 | 4.81% | 20 |
| Apr 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.63% | - |
| Apr 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Apr 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.42% | - |
| Apr 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.36% | - |
| Apr 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Apr 2, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | -0.21% | 100 |
| Apr 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.53% | - |
| Mar 31, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.22% | - |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| 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 |