Faes Farma, S.A. (LON:0K9H)
London · Delayed Price · Currency is GBP · Price in EUR 4.570
-0.085 (-1.84%)
At close: Mar 13, 2026
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.60 | 4.66 | 4.55 | 4.57 | 4.57 | -1.83% | 3,110 |
| Mar 12, 2026 | 4.67 | 4.70 | 4.62 | 4.66 | 4.66 | -1.13% | 3,060 |
| Mar 11, 2026 | 4.60 | 4.75 | 4.66 | 4.71 | 4.71 | -0.21% | 81,070 |
| Mar 10, 2026 | 4.67 | 4.82 | 4.70 | 4.72 | 4.72 | 1.03% | 2,662 |
| Mar 9, 2026 | 4.60 | 4.71 | 4.60 | 4.67 | 4.67 | -1.68% | 1,804 |
| Mar 6, 2026 | 4.85 | 4.84 | 4.71 | 4.75 | 4.75 | - | 823 |
| Mar 5, 2026 | 4.83 | 4.87 | 4.75 | 4.75 | 4.75 | -1.35% | 936 |
| Mar 4, 2026 | 4.67 | 4.86 | 4.70 | 4.82 | 4.82 | -0.10% | 2,545 |
| Mar 3, 2026 | 4.78 | 4.89 | 4.75 | 4.82 | 4.82 | -2.69% | 52,483 |
| Mar 2, 2026 | 5.02 | 5.06 | 4.90 | 4.95 | 4.95 | 0.36% | 3,247 |
| Feb 27, 2026 | 4.95 | 5.20 | 4.89 | 4.94 | 4.94 | 1.54% | 5,735 |
| Feb 26, 2026 | 4.93 | 5.05 | 4.81 | 4.86 | 4.86 | -2.76% | 3,775 |
| Feb 25, 2026 | 5.05 | 5.05 | 4.97 | 5.00 | 5.00 | -0.87% | 5,650 |
| Feb 24, 2026 | 4.95 | 5.08 | 4.98 | 5.04 | 5.04 | -0.16% | 3,969 |
| Feb 23, 2026 | 5.16 | 5.19 | 4.96 | 5.05 | 5.05 | -2.13% | 4,283 |
| Feb 20, 2026 | 5.18 | 5.20 | 5.08 | 5.16 | 5.16 | -0.27% | 495 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.14 | 5.17 | 5.17 | -1.26% | 4,847 |
| Feb 18, 2026 | 5.28 | 5.26 | 5.13 | 5.24 | 5.24 | -0.76% | 6,098 |
| Feb 17, 2026 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 1.52% | 3,944 |
| Feb 16, 2026 | 5.39 | 5.38 | 5.16 | 5.20 | 5.20 | -2.73% | 3,025 |
| Feb 13, 2026 | 5.23 | 5.37 | 5.28 | 5.35 | 5.35 | 0.83% | 3,468 |
| 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 |