Faes Farma, S.A. (FRA:FFEA)
Germany · Delayed Price · Currency is EUR 4.785
-0.025 (-0.52%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:FFEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.24% | - |
| Mar 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.57% | - |
| Mar 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.89% | - |
| Mar 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.10% | - |
| Mar 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.09% | - |
| Mar 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| Mar 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.54% | - |
| Mar 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.76% | - |
| Mar 9, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.83% | 40 |
| Mar 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.63% | - |
| Mar 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | - |
| Mar 4, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -2.17% | - |
| Mar 3, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -6.76% | - |
| Mar 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% | 28 |
| Feb 27, 2026 | 4.79 | 5.22 | 4.79 | 5.22 | 5.22 | 8.86% | 100 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -3.33% | 100 |
| Feb 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.00% | - |
| Feb 24, 2026 | 4.92 | 5.01 | 4.92 | 5.01 | 5.01 | -1.38% | 598 |
| Feb 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% | 3 |
| Feb 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | - |
| Feb 19, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.34% | - |
| Feb 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.35% | 3 |
| Feb 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.40% | - |
| Feb 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.31% | - |
| Feb 13, 2026 | 5.19 | 5.36 | 5.19 | 5.36 | 5.36 | 0.37% | 10 |
| Feb 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% | - |
| Feb 11, 2026 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 2.70% | 1,730 |