Faes Farma, S.A. (LON:0K9H)
London · Delayed Price · Currency is GBP · Price in EUR 4.544
-0.001 (-0.02%)
At close: Jun 2, 2026
LON:0K9H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | -0.47% | 518 |
| Jun 2, 2026 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | -0.02% | 10,821 |
| Jun 1, 2026 | 4.67 | 4.65 | 4.52 | 4.55 | 4.54 | -2.68% | 11,339 |
| May 29, 2026 | 4.64 | 4.78 | 4.67 | 4.67 | 4.67 | -0.87% | 2,168 |
| May 28, 2026 | 4.76 | 4.79 | 4.71 | 4.71 | 4.71 | -1.06% | 838 |
| May 27, 2026 | 4.74 | 4.77 | 4.73 | 4.76 | 4.76 | 1.21% | 21,512 |
| May 26, 2026 | 4.74 | 4.72 | 4.66 | 4.71 | 4.70 | 0.64% | 3,894 |
| May 25, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.19% | 8,544 |
| May 22, 2026 | 4.68 | 4.66 | 4.62 | 4.62 | 4.62 | 0.04% | 2,910 |
| May 21, 2026 | 4.71 | 4.65 | 4.59 | 4.62 | 4.62 | 1.05% | 2,212 |
| May 20, 2026 | 4.54 | 4.62 | 4.51 | 4.57 | 4.57 | 0.17% | 10,446 |
| May 19, 2026 | 4.65 | 4.58 | 4.55 | 4.56 | 4.56 | 0.11% | 1,208 |
| May 18, 2026 | 4.59 | 4.59 | 4.53 | 4.56 | 4.56 | -0.93% | 1,694 |
| May 15, 2026 | 4.61 | 4.66 | 4.59 | 4.60 | 4.60 | -1.42% | 5,980 |
| May 14, 2026 | 4.56 | 4.70 | 4.64 | 4.67 | 4.67 | 0.57% | 2,307 |
| May 13, 2026 | 4.66 | 4.71 | 4.63 | 4.64 | 4.64 | -2.62% | 422 |
| May 12, 2026 | 4.80 | 4.78 | 4.69 | 4.77 | 4.77 | -0.81% | 431 |
| May 11, 2026 | 4.79 | 4.86 | 4.78 | 4.80 | 4.80 | -1.05% | 1,048 |
| May 8, 2026 | 4.92 | 4.89 | 4.84 | 4.86 | 4.85 | -1.92% | 19,346 |
| May 7, 2026 | 4.94 | 4.98 | 4.89 | 4.95 | 4.95 | 0.49% | 7,463 |
| May 6, 2026 | 4.86 | 4.95 | 4.89 | 4.93 | 4.93 | 0.84% | 8,512 |
| May 5, 2026 | 4.90 | 4.92 | 4.86 | 4.89 | 4.89 | -0.20% | 18,630 |
| May 4, 2026 | 4.87 | 4.97 | 4.87 | 4.90 | 4.90 | 0.41% | 11,702 |
| May 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Apr 30, 2026 | 4.70 | 4.96 | 4.70 | 4.90 | 4.90 | 3.02% | 14,877 |
| Apr 29, 2026 | 4.80 | 4.86 | 4.73 | 4.75 | 4.75 | -0.68% | 16,563 |
| Apr 28, 2026 | 4.74 | 4.81 | 4.74 | 4.78 | 4.78 | -0.36% | 9,957 |
| Apr 27, 2026 | 4.86 | 4.84 | 4.79 | 4.80 | 4.80 | 0.08% | 1,160 |
| Apr 24, 2026 | 4.79 | 4.90 | 4.78 | 4.80 | 4.80 | -1.19% | 1,993 |
| Apr 23, 2026 | 4.82 | 4.92 | 4.85 | 4.86 | 4.86 | -1.52% | 1,800 |
| Apr 22, 2026 | 5.00 | 4.96 | 4.88 | 4.93 | 4.93 | -0.20% | 5,424 |
| Apr 21, 2026 | 4.99 | 4.96 | 4.93 | 4.94 | 4.94 | 0.51% | 6,333 |
| Apr 20, 2026 | 4.80 | 4.94 | 4.89 | 4.92 | 4.92 | 0.36% | 3,016 |
| Apr 17, 2026 | 4.89 | 4.95 | 4.89 | 4.90 | 4.90 | -0.07% | 5,629 |
| Apr 16, 2026 | 4.94 | 4.93 | 4.88 | 4.90 | 4.90 | -0.65% | 5,119 |
| Apr 15, 2026 | 4.94 | 5.00 | 4.91 | 4.93 | 4.93 | -0.17% | 2,006 |
| Apr 14, 2026 | 4.99 | 4.96 | 4.91 | 4.94 | 4.94 | 1.61% | 148,236 |
| Apr 13, 2026 | 4.86 | 4.94 | 4.83 | 4.86 | 4.86 | -0.78% | 6,283 |
| Apr 10, 2026 | 4.74 | 4.94 | 4.83 | 4.90 | 4.90 | 1.88% | 3,359 |
| Apr 9, 2026 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | 0.23% | 16,017 |
| Apr 8, 2026 | 4.94 | 4.93 | 4.80 | 4.80 | 4.80 | 1.28% | 20,343 |
| Apr 7, 2026 | 4.73 | 4.78 | 4.70 | 4.74 | 4.74 | 1.15% | 2,445 |
| Apr 2, 2026 | 4.70 | 4.74 | 4.68 | 4.69 | 4.69 | -0.88% | 8,807 |
| Apr 1, 2026 | 4.60 | 4.76 | 4.69 | 4.73 | 4.73 | 1.34% | 4,194 |
| Mar 31, 2026 | 4.64 | 4.68 | 4.57 | 4.67 | 4.67 | 1.69% | 1,636 |
| Mar 30, 2026 | 4.54 | 4.61 | 4.50 | 4.59 | 4.59 | 0.94% | 3,113 |
| Mar 27, 2026 | 4.60 | 4.63 | 4.53 | 4.55 | 4.54 | -0.13% | 13,771 |
| Mar 26, 2026 | 4.60 | 4.60 | 4.53 | 4.55 | 4.55 | -0.92% | 9,630 |
| Mar 25, 2026 | 4.55 | 4.62 | 4.56 | 4.59 | 4.59 | 2.52% | 9,481 |
| Mar 24, 2026 | 4.42 | 4.53 | 4.48 | 4.48 | 4.48 | 0.28% | 12,139 |