Faes Farma, S.A. (LON:0K9H)
London · Delayed Price · Currency is GBP · Price in EUR 4.715
-0.099 (-2.05%)
At close: Dec 5, 2025
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.81 | 4.80 | 4.68 | 4.72 | 4.71 | -2.06% | 804 |
| Dec 4, 2025 | 4.85 | 4.83 | 4.78 | 4.81 | 4.81 | 0.69% | 21,624 |
| Dec 3, 2025 | 4.76 | 4.81 | 4.74 | 4.78 | 4.78 | 0.72% | 1,537 |
| Dec 2, 2025 | 4.75 | 4.82 | 4.72 | 4.75 | 4.75 | -0.06% | 1,821 |
| Dec 1, 2025 | 4.73 | 4.77 | 4.73 | 4.75 | 4.75 | 0.85% | 8,292 |
| Nov 28, 2025 | 4.77 | 4.77 | 4.69 | 4.71 | 4.71 | -0.36% | 196 |
| Nov 27, 2025 | 4.64 | 4.73 | 4.68 | 4.73 | 4.73 | 1.11% | 533 |
| Nov 26, 2025 | 4.60 | 4.69 | 4.66 | 4.68 | 4.67 | 0.54% | 236 |
| Nov 25, 2025 | 4.58 | 4.67 | 4.61 | 4.65 | 4.65 | 0.93% | 647 |
| Nov 24, 2025 | 4.46 | 4.65 | 4.58 | 4.61 | 4.61 | 0.79% | 417 |
| Nov 21, 2025 | 4.51 | 4.59 | 4.52 | 4.57 | 4.57 | -0.95% | 1,178 |
| Nov 20, 2025 | 4.50 | 4.63 | 4.59 | 4.62 | 4.62 | 0.44% | 38 |
| Nov 19, 2025 | 4.50 | 4.60 | 4.57 | 4.60 | 4.60 | -0.22% | 17 |
| Nov 18, 2025 | 4.52 | 4.62 | 4.55 | 4.61 | 4.60 | -0.22% | 790 |
| Nov 17, 2025 | 4.55 | 4.63 | 4.59 | 4.62 | 4.62 | 0.79% | 2,795 |
| Nov 14, 2025 | 4.57 | 4.62 | 4.56 | 4.58 | 4.58 | -1.31% | 9,644 |
| Nov 13, 2025 | 4.58 | 4.65 | 4.55 | 4.64 | 4.64 | 2.34% | 1,807 |
| Nov 12, 2025 | 4.50 | 4.57 | 4.48 | 4.53 | 4.53 | 1.66% | 642 |
| Nov 11, 2025 | 4.39 | 4.51 | 4.45 | 4.46 | 4.46 | 0.90% | 50 |
| Nov 10, 2025 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | 1.21% | 1,417 |
| Nov 7, 2025 | 4.37 | 4.43 | 4.35 | 4.37 | 4.37 | -0.66% | 1,462 |
| Nov 6, 2025 | 4.37 | 4.42 | 4.37 | 4.40 | 4.40 | -0.07% | 6,839 |
| Nov 5, 2025 | 4.50 | 4.49 | 4.39 | 4.40 | 4.40 | -0.52% | 8,119 |
| Nov 4, 2025 | 4.34 | 4.45 | 4.39 | 4.42 | 4.42 | -0.63% | 1,919 |
| Nov 3, 2025 | 4.46 | 4.50 | 4.43 | 4.45 | 4.45 | -0.78% | 1,541 |
| Oct 31, 2025 | 4.34 | 4.49 | 4.41 | 4.49 | 4.49 | 0.49% | 6,972 |
| Oct 30, 2025 | 4.44 | 4.50 | 4.45 | 4.46 | 4.46 | -0.42% | 2,361 |
| Oct 29, 2025 | 4.50 | 4.51 | 4.48 | 4.48 | 4.48 | 0.34% | 2,463 |
| Oct 28, 2025 | 4.51 | 4.51 | 4.46 | 4.47 | 4.47 | -0.36% | 883 |
| Oct 27, 2025 | 4.40 | 4.52 | 4.46 | 4.48 | 4.48 | 0.11% | 1,542 |
| Oct 24, 2025 | 4.55 | 4.57 | 4.44 | 4.48 | 4.48 | -0.49% | 1,721 |
| Oct 23, 2025 | 4.49 | 4.56 | 4.49 | 4.50 | 4.50 | -0.51% | 2,110 |
| Oct 22, 2025 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | 0.71% | 30,390 |
| Oct 21, 2025 | 4.42 | 4.49 | 4.46 | 4.49 | 4.49 | 0.56% | 770 |
| Oct 20, 2025 | 4.49 | 4.49 | 4.46 | 4.47 | 4.47 | 0.84% | 3,367 |
| 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 |