Faes Farma, S.A. (FRA:FFEA)
Germany · Delayed Price · Currency is EUR 4.660
+0.025 (0.54%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:FFEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.54% | 1 |
| Oct 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.13% | - |
| Oct 21, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.36% | - |
| Oct 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.13% | - |
| Oct 19, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -4.00% | - |
| Oct 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.41% | - |
| Oct 15, 2026 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | 4.43% | 1 |
| Oct 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Oct 13, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 2.40% | 1 |
| Oct 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.73% | - |
| Oct 9, 2026 | 4.71 | 4.82 | 4.71 | 4.82 | 4.82 | 2.99% | 1 |
| Oct 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | - |
| Oct 7, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.86% | - |
| Oct 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.78% | - |
| Oct 5, 2026 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | 0.11% | 2,500 |
| Oct 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.28% | - |
| Oct 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.60% | - |
| Sep 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Sep 29, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.05% | 2 |
| Sep 28, 2026 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 1.06% | 1 |
| Sep 25, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 3.87% | 2 |
| Sep 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.09% | - |
| Sep 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.65% | - |
| Sep 22, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.88% | - |
| Sep 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.80% | - |
| Sep 18, 2026 | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | 1.09% | 1 |
| Sep 17, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 0.88% | 1 |
| Sep 16, 2026 | 4.45 | 4.56 | 4.45 | 4.56 | 4.56 | 3.40% | 1 |
| Sep 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.34% | - |
| Sep 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Sep 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.91% | - |
| Sep 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1 |
| Sep 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Sep 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Sep 4, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 3.14% | 1 |
| Sep 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Sep 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Sep 1, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.00% | - |
| Aug 31, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Aug 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Aug 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.33% | - |
| Aug 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Aug 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.98% | - |
| Aug 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.34% | - |
| Aug 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.58% | - |
| Aug 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Aug 19, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 1.48% | 220 |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Aug 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |