Faes Farma, S.A. (LON:0K9H)
London · Delayed Price · Currency is GBP · Price in EUR 4.460
+0.052 (1.18%)
At close: Oct 16, 2025
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.50 | 4.50 | 4.42 | 4.43 | 4.43 | -0.70% | 2,802 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 1.18% | 3,461 |
| Oct 15, 2025 | 4.38 | 4.45 | 4.36 | 4.41 | 4.41 | -0.05% | 4,206 |
| Oct 14, 2025 | 4.38 | 4.41 | 4.37 | 4.41 | 4.41 | 0.14% | 991 |
| Oct 13, 2025 | 4.36 | 4.46 | 4.36 | 4.40 | 4.40 | 0.55% | 1,095 |
| Oct 10, 2025 | 4.36 | 4.43 | 4.36 | 4.38 | 4.38 | -0.16% | 1,990 |
| Oct 9, 2025 | 4.40 | 4.42 | 4.37 | 4.39 | 4.39 | -0.72% | 1,893 |
| Oct 8, 2025 | 4.36 | 4.43 | 4.36 | 4.42 | 4.42 | 0.71% | 3,447 |
| Oct 7, 2025 | 4.30 | 4.42 | 4.33 | 4.39 | 4.39 | 1.34% | 670 |
| Oct 6, 2025 | 4.31 | 4.36 | 4.33 | 4.33 | 4.33 | -0.89% | 1,205 |
| Oct 3, 2025 | 4.33 | 4.37 | 4.34 | 4.37 | 4.37 | 0.55% | 6,761 |
| Oct 2, 2025 | 4.34 | 4.41 | 4.25 | 4.35 | 4.35 | 0.79% | 5,691 |
| Oct 1, 2025 | 4.28 | 4.38 | 4.28 | 4.31 | 4.31 | 1.22% | 10,637 |
| Sep 30, 2025 | 4.29 | 4.30 | 4.25 | 4.26 | 4.26 | -0.51% | 2,223 |
| Sep 29, 2025 | 4.15 | 4.30 | 4.18 | 4.28 | 4.28 | 1.95% | 2,992 |
| Sep 26, 2025 | 4.24 | 4.22 | 4.13 | 4.20 | 4.20 | -0.10% | 3,061 |
| Sep 25, 2025 | 4.20 | 4.22 | 4.19 | 4.20 | 4.20 | -0.31% | 12,475 |
| Sep 24, 2025 | 4.20 | 4.23 | 4.21 | 4.22 | 4.22 | -0.17% | 6,589 |
| Sep 23, 2025 | 4.18 | 4.24 | 4.20 | 4.22 | 4.22 | -0.12% | 9,130 |
| Sep 22, 2025 | 4.18 | 4.30 | 4.20 | 4.23 | 4.23 | 0.55% | 4,916 |
| Sep 19, 2025 | 4.21 | 4.21 | 4.19 | 4.21 | 4.21 | 0.62% | 22,601 |
| Sep 18, 2025 | 4.21 | 4.19 | 4.17 | 4.18 | 4.18 | 0.48% | 1,042 |
| Sep 17, 2025 | 4.14 | 4.20 | 4.16 | 4.16 | 4.16 | -1.12% | 4,411 |
| Sep 16, 2025 | 4.23 | 4.23 | 4.19 | 4.21 | 4.21 | -0.57% | 4,290 |
| Sep 15, 2025 | 4.23 | 4.33 | 4.23 | 4.23 | 4.23 | -1.72% | 2,301 |
| Sep 12, 2025 | 4.29 | 4.31 | 4.30 | 4.30 | 4.30 | 0.14% | 975 |
| Sep 11, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | 0.70% | 523 |
| Sep 10, 2025 | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | -0.12% | 1,174 |
| Sep 9, 2025 | 4.31 | 4.33 | 4.23 | 4.27 | 4.27 | -1.32% | 2,143 |
| Sep 8, 2025 | 4.32 | 4.41 | 4.30 | 4.33 | 4.33 | 0.42% | 4,987 |
| Sep 5, 2025 | 4.32 | 4.33 | 4.30 | 4.31 | 4.31 | 0.05% | 3,927 |
| Sep 4, 2025 | 4.23 | 4.33 | 4.20 | 4.31 | 4.31 | 2.28% | 6,514 |
| Sep 3, 2025 | 4.12 | 4.26 | 4.15 | 4.21 | 4.21 | 1.64% | 3,944 |
| Sep 2, 2025 | 4.18 | 4.27 | 4.13 | 4.15 | 4.15 | -1.31% | 3,851 |
| Sep 1, 2025 | 4.17 | 4.30 | 4.18 | 4.20 | 4.20 | -0.10% | 741 |
| Aug 29, 2025 | 4.20 | 4.25 | 4.19 | 4.21 | 4.21 | -0.28% | 49 |
| Aug 28, 2025 | 4.22 | 4.26 | 4.20 | 4.22 | 4.22 | 0.52% | 3,888 |
| Aug 27, 2025 | 4.19 | 4.22 | 4.18 | 4.20 | 4.20 | 0.02% | 1,465 |
| Aug 26, 2025 | 4.17 | 4.21 | 4.17 | 4.19 | 4.19 | -0.38% | 10,660 |
| Aug 25, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.21 | -1.41% | 1,483 |
| Aug 22, 2025 | 4.29 | 4.28 | 4.25 | 4.27 | 4.27 | 0.33% | 2,891 |
| Aug 21, 2025 | 4.19 | 4.27 | 4.23 | 4.26 | 4.26 | 0.73% | 1,660 |
| Aug 20, 2025 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | -0.09% | 1,413 |
| Aug 19, 2025 | 4.24 | 4.32 | 4.22 | 4.23 | 4.23 | 0.02% | 1,428 |
| Aug 18, 2025 | 4.20 | 4.26 | 4.20 | 4.23 | 4.23 | 0.24% | 11,857 |
| Aug 15, 2025 | 4.25 | 4.25 | 4.21 | 4.22 | 4.22 | -0.05% | 4,800 |
| Aug 14, 2025 | 4.22 | 4.23 | 4.21 | 4.22 | 4.22 | - | 2,464 |
| Aug 13, 2025 | 4.20 | 4.23 | 4.20 | 4.22 | 4.22 | 0.31% | 12,149 |
| Aug 12, 2025 | 4.22 | 4.23 | 4.20 | 4.21 | 4.21 | -0.43% | 523 |
| Aug 11, 2025 | 4.30 | 4.31 | 4.22 | 4.23 | 4.23 | -0.12% | 1,629 |