Faes Farma, S.A. (LON:0K9H)
London · Delayed Price · Currency is GBP · Price in EUR 4.304
+0.006 (0.13%)
At close: Sep 12, 2025
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 4.22 | 4.26 | 4.21 | 4.23 | 4.23 | -0.24% | 1,409 |
| Aug 7, 2025 | 4.20 | 4.25 | 4.17 | 4.24 | 4.24 | 0.02% | 1,138 |
| Aug 6, 2025 | 4.25 | 4.31 | 4.20 | 4.24 | 4.24 | -0.93% | 3,485 |
| Aug 5, 2025 | 4.29 | 4.30 | 4.27 | 4.28 | 4.28 | -0.02% | 1,962 |
| Aug 4, 2025 | 4.31 | 4.34 | 4.28 | 4.28 | 4.28 | -1.09% | 2,034 |
| Aug 1, 2025 | 4.36 | 4.42 | 4.31 | 4.33 | 4.33 | -0.67% | 754 |
| Jul 31, 2025 | 4.37 | 4.39 | 4.35 | 4.36 | 4.36 | -0.21% | 2,749 |
| Jul 30, 2025 | 4.35 | 4.39 | 4.35 | 4.37 | 4.37 | -1.69% | 1,065 |
| Jul 29, 2025 | 4.50 | 4.57 | 4.38 | 4.44 | 4.44 | -0.36% | 1,772 |
| Jul 28, 2025 | 4.43 | 4.53 | 4.41 | 4.46 | 4.46 | 0.47% | 26,358 |
| Jul 25, 2025 | 4.65 | 4.74 | 4.40 | 4.44 | 4.44 | -4.73% | 3,096 |
| Jul 24, 2025 | 4.62 | 4.67 | 4.62 | 4.66 | 4.66 | 1.28% | 3,239 |
| Jul 23, 2025 | 4.55 | 4.61 | 4.55 | 4.60 | 4.60 | 0.79% | 10,001 |
| Jul 22, 2025 | 4.57 | 4.66 | 4.54 | 4.56 | 4.56 | -0.33% | 10,272 |
| Jul 21, 2025 | 4.58 | 4.60 | 4.55 | 4.58 | 4.58 | -0.20% | 9,358 |
| Jul 18, 2025 | 4.59 | 4.60 | 4.56 | 4.58 | 4.58 | 0.99% | 4,037 |
| Jul 17, 2025 | 4.52 | 4.58 | 4.52 | 4.54 | 4.54 | 0.27% | 21,575 |
| Jul 16, 2025 | 4.60 | 4.57 | 4.52 | 4.53 | 4.53 | -0.51% | 9,760 |
| Jul 15, 2025 | 4.59 | 4.61 | 4.54 | 4.55 | 4.55 | -0.76% | 21,860 |
| Jul 14, 2025 | 4.47 | 4.62 | 4.51 | 4.59 | 4.59 | 0.64% | 11,238 |
| Jul 11, 2025 | 4.56 | 4.58 | 4.53 | 4.56 | 4.56 | 0.24% | 8,703 |
| Jul 10, 2025 | 4.49 | 4.55 | 4.50 | 4.55 | 4.55 | 0.66% | 12,572 |
| Jul 9, 2025 | 4.54 | 4.60 | 4.50 | 4.52 | 4.52 | 0.89% | 13,223 |
| Jul 8, 2025 | 4.45 | 4.51 | 4.44 | 4.48 | 4.48 | -0.22% | 11,634 |