Faes Farma, S.A. (LON:0K9H)
London · Delayed Price · Currency is GBP · Price in EUR 5.10
-0.01 (-0.22%)
At close: Jan 19, 2026
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.00 | 5.08 | 4.94 | 5.06 | 5.05 | 2.39% | 14,668 |
| Jan 21, 2026 | 4.90 | 4.97 | 4.90 | 4.94 | 4.94 | -2.22% | 38,487 |
| Jan 20, 2026 | 5.05 | 5.09 | 4.77 | 5.05 | 5.05 | -0.71% | 25,968 |
| Jan 19, 2026 | 5.11 | 5.17 | 5.06 | 5.09 | 5.08 | -0.57% | 3,340 |
| Jan 16, 2026 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | 0.27% | 3,371 |
| Jan 15, 2026 | 5.23 | 5.23 | 5.10 | 5.10 | 5.10 | -2.11% | 3,805 |
| Jan 14, 2026 | 5.12 | 5.26 | 5.15 | 5.21 | 5.21 | -0.38% | 6,728 |
| Jan 13, 2026 | 5.30 | 5.29 | 5.12 | 5.23 | 5.23 | -0.57% | 3,455 |
| Jan 12, 2026 | 5.22 | 5.32 | 5.22 | 5.26 | 5.26 | -0.66% | 1,727 |
| Jan 9, 2026 | 5.39 | 5.38 | 5.28 | 5.30 | 5.29 | -1.21% | 3,009 |
| Jan 8, 2026 | 5.28 | 5.39 | 5.23 | 5.36 | 5.36 | 0.19% | 9,697 |
| Jan 7, 2026 | 5.41 | 5.48 | 5.29 | 5.35 | 5.32 | 0.38% | 3,621 |
| Jan 6, 2026 | 5.24 | 5.37 | 5.24 | 5.33 | 5.30 | 1.72% | 3,597 |
| Jan 5, 2026 | 5.20 | 5.26 | 5.18 | 5.24 | 5.21 | 0.25% | 4,607 |
| Jan 2, 2026 | 5.16 | 5.24 | 5.08 | 5.23 | 5.19 | 2.09% | 4,309 |
| Dec 31, 2025 | 5.08 | 5.20 | 5.09 | 5.12 | 5.09 | -0.58% | 3,134 |
| Dec 30, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.12 | -0.62% | 2,664 |
| Dec 29, 2025 | 5.21 | 5.25 | 5.13 | 5.18 | 5.15 | -0.02% | 15,600 |
| Dec 24, 2025 | 5.14 | 5.23 | 5.12 | 5.18 | 5.15 | 1.63% | 5,652 |
| Dec 23, 2025 | 5.10 | 5.14 | 5.09 | 5.10 | 5.07 | 0.39% | 2,071 |
| Dec 22, 2025 | 4.92 | 5.12 | 4.98 | 5.08 | 5.05 | 2.19% | 7,221 |
| Dec 19, 2025 | 4.95 | 5.00 | 4.96 | 4.97 | 4.94 | 0.44% | 5,267 |
| Dec 18, 2025 | 4.87 | 5.00 | 4.88 | 4.95 | 4.92 | 0.61% | 6,780 |
| Dec 17, 2025 | 4.90 | 4.95 | 4.91 | 4.92 | 4.89 | 0.84% | 7,542 |
| Dec 16, 2025 | 4.89 | 4.90 | 4.87 | 4.88 | 4.85 | 1.63% | 2,227 |
| Dec 15, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.77 | -0.23% | 6,489 |
| Dec 12, 2025 | 4.78 | 4.82 | 4.71 | 4.81 | 4.78 | -0.08% | 946 |
| Dec 11, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.78 | 1.69% | 430 |
| Dec 10, 2025 | 4.72 | 4.77 | 4.70 | 4.74 | 4.71 | 0.15% | 526 |
| Dec 9, 2025 | 4.66 | 4.75 | 4.72 | 4.73 | 4.70 | 0.21% | 1,217 |
| Dec 8, 2025 | 4.72 | 4.73 | 4.66 | 4.72 | 4.69 | 0.06% | 390 |
| Dec 5, 2025 | 4.81 | 4.80 | 4.68 | 4.72 | 4.69 | -2.06% | 804 |
| Dec 4, 2025 | 4.85 | 4.83 | 4.78 | 4.81 | 4.78 | 0.69% | 21,624 |
| Dec 3, 2025 | 4.76 | 4.81 | 4.74 | 4.78 | 4.75 | 0.72% | 1,537 |
| Dec 2, 2025 | 4.75 | 4.82 | 4.72 | 4.75 | 4.72 | -0.06% | 1,821 |
| Dec 1, 2025 | 4.73 | 4.77 | 4.73 | 4.75 | 4.72 | 0.85% | 8,292 |
| Nov 28, 2025 | 4.77 | 4.77 | 4.69 | 4.71 | 4.68 | -0.36% | 196 |
| Nov 27, 2025 | 4.64 | 4.73 | 4.68 | 4.73 | 4.70 | 1.11% | 533 |
| Nov 26, 2025 | 4.60 | 4.69 | 4.66 | 4.68 | 4.65 | 0.54% | 236 |
| Nov 25, 2025 | 4.58 | 4.67 | 4.61 | 4.65 | 4.62 | 0.93% | 647 |
| Nov 24, 2025 | 4.46 | 4.65 | 4.58 | 4.61 | 4.58 | 0.79% | 417 |
| Nov 21, 2025 | 4.51 | 4.59 | 4.52 | 4.57 | 4.54 | -0.95% | 1,178 |
| Nov 20, 2025 | 4.50 | 4.63 | 4.59 | 4.62 | 4.59 | 0.44% | 38 |
| Nov 19, 2025 | 4.50 | 4.60 | 4.57 | 4.60 | 4.57 | -0.22% | 17 |
| Nov 18, 2025 | 4.52 | 4.62 | 4.55 | 4.61 | 4.58 | -0.22% | 790 |
| Nov 17, 2025 | 4.55 | 4.63 | 4.59 | 4.62 | 4.59 | 0.79% | 2,795 |
| Nov 14, 2025 | 4.57 | 4.62 | 4.56 | 4.58 | 4.55 | -1.31% | 9,644 |
| Nov 13, 2025 | 4.58 | 4.65 | 4.55 | 4.64 | 4.61 | 2.34% | 1,807 |
| Nov 12, 2025 | 4.50 | 4.57 | 4.48 | 4.53 | 4.51 | 1.66% | 642 |
| Nov 11, 2025 | 4.39 | 4.51 | 4.45 | 4.46 | 4.43 | 0.90% | 50 |