Faes Farma, S.A. (FRA:FFEA)
Germany · Delayed Price · Currency is EUR 4.520
+0.060 (1.35%)
At close: Aug 26, 2026
FRA:FFEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | - |
| Aug 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.34% | - |
| Aug 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Aug 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.34% | - |
| Aug 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.11% | - |
| Aug 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Aug 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.11% | - |
| Aug 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.11% | - |
| Aug 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | - |
| Jul 31, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.65% | - |
| Jul 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Jul 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.33% | - |
| Jul 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.55% | - |
| 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% | - |