Faes Farma, S.A. (LON:0K9H)
London · Delayed Price · Currency is GBP · Price in EUR 5.30
+0.00 (0.08%)
At close: Feb 11, 2026
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.37 | 5.34 | 5.27 | 5.30 | 5.30 | -0.02% | 1,422 |
| Feb 11, 2026 | 5.32 | 5.35 | 5.24 | 5.30 | 5.30 | 0.08% | 699 |
| Feb 10, 2026 | 5.20 | 5.32 | 5.25 | 5.30 | 5.30 | 1.34% | 15,637 |
| Feb 9, 2026 | 5.20 | 5.26 | 5.18 | 5.23 | 5.23 | 0.97% | 405 |
| Feb 6, 2026 | 5.20 | 5.26 | 5.15 | 5.18 | 5.18 | -0.96% | 470 |
| Feb 5, 2026 | 5.20 | 5.27 | 5.21 | 5.23 | 5.23 | 0.38% | 11,882 |
| Feb 4, 2026 | 5.23 | 5.30 | 5.19 | 5.21 | 5.21 | 0.04% | 6,952 |
| Feb 3, 2026 | 5.25 | 5.24 | 5.17 | 5.21 | 5.21 | -0.23% | 2,457 |
| Feb 2, 2026 | 5.17 | 5.26 | 5.20 | 5.22 | 5.22 | - | 490 |
| Jan 30, 2026 | 5.23 | 5.24 | 5.20 | 5.22 | 5.22 | 0.40% | 3,596 |
| Jan 29, 2026 | 5.18 | 5.23 | 5.14 | 5.20 | 5.20 | 1.05% | 4,513 |
| Jan 28, 2026 | 5.17 | 5.20 | 5.09 | 5.15 | 5.15 | 0.10% | 4,250 |
| Jan 27, 2026 | 5.10 | 5.17 | 5.10 | 5.14 | 5.14 | 0.45% | 14,930 |
| Jan 26, 2026 | 5.09 | 5.13 | 5.10 | 5.12 | 5.12 | 0.59% | 2,004 |
| Jan 23, 2026 | 5.04 | 5.12 | 5.06 | 5.09 | 5.09 | 0.63% | 7,596 |
| 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 |