Faes Farma, S.A. (LON:0K9H)
London · Delayed Price · Currency is GBP · Price in EUR 4.730
+0.040 (0.85%)
At close: Sep 25, 2026
LON:0K9H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.67 | 4.74 | 4.67 | 4.68 | 4.68 | -0.32% | 26,248 |
| Sep 24, 2026 | 4.61 | 4.71 | 4.61 | 4.69 | 4.69 | 1.30% | 8,126 |
| Sep 23, 2026 | 4.62 | 4.64 | 4.61 | 4.63 | 4.63 | -0.32% | 203,144 |
| Sep 22, 2026 | 4.67 | 4.68 | 4.65 | 4.65 | 4.65 | -0.64% | 1,125 |
| Sep 21, 2026 | 4.60 | 4.71 | 4.60 | 4.68 | 4.68 | 2.30% | 4,376 |
| Sep 18, 2026 | 4.60 | 4.66 | 4.57 | 4.57 | 4.57 | -1.16% | 256,266 |
| Sep 17, 2026 | 4.54 | 4.63 | 4.58 | 4.62 | 4.62 | 1.28% | 4,211 |
| Sep 16, 2026 | 4.51 | 4.59 | 4.51 | 4.57 | 4.56 | 1.67% | 10,925 |
| Sep 15, 2026 | 4.45 | 4.51 | 4.46 | 4.49 | 4.49 | 0.30% | 12,078 |
| Sep 14, 2026 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | -0.10% | 756 |
| Sep 11, 2026 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | 0.37% | 1,193 |
| Sep 10, 2026 | 4.43 | 4.48 | 4.44 | 4.47 | 4.46 | 0.39% | 1,978 |
| Sep 9, 2026 | 4.52 | 4.53 | 4.43 | 4.45 | 4.45 | -1.23% | 1,712 |
| Sep 8, 2026 | 4.50 | 4.55 | 4.49 | 4.50 | 4.50 | 0.04% | 1,755 |
| Sep 7, 2026 | 4.49 | 4.51 | 4.50 | 4.50 | 4.50 | -0.16% | 4,154 |
| Sep 4, 2026 | 4.50 | 4.53 | 4.49 | 4.51 | 4.51 | -0.49% | 5,360 |
| Sep 3, 2026 | 4.53 | 4.54 | 4.50 | 4.53 | 4.53 | 0.97% | 18,584 |
| Sep 2, 2026 | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | -0.74% | 517 |
| Sep 1, 2026 | 4.52 | 4.54 | 4.47 | 4.52 | 4.52 | -0.19% | 27,381 |
| Aug 31, 2026 | 4.56 | 4.56 | 4.51 | 4.53 | 4.53 | -0.85% | 1,805 |
| Aug 28, 2026 | 4.55 | 4.61 | 4.56 | 4.57 | 4.57 | 0.28% | 1,100 |
| Aug 27, 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 4.55 | -0.31% | 2,876 |
| Aug 26, 2026 | 4.55 | 4.59 | 4.55 | 4.57 | 4.57 | 0.38% | 1,095 |
| Aug 25, 2026 | 4.50 | 4.56 | 4.53 | 4.55 | 4.55 | 0.09% | 659 |
| Aug 24, 2026 | 4.54 | 4.58 | 4.53 | 4.55 | 4.55 | -0.05% | 941 |
| Aug 21, 2026 | 4.53 | 4.59 | 4.53 | 4.55 | 4.55 | 0.15% | 1,417 |
| Aug 20, 2026 | 4.49 | 4.55 | 4.49 | 4.54 | 4.54 | 0.84% | 808 |
| Aug 19, 2026 | 4.47 | 4.54 | 4.47 | 4.51 | 4.50 | 0.50% | 329 |
| Aug 18, 2026 | 4.47 | 4.51 | 4.48 | 4.48 | 4.48 | -0.38% | 365 |
| Aug 17, 2026 | 4.48 | 4.53 | 4.48 | 4.50 | 4.50 | -1.11% | 1,813 |
| Aug 14, 2026 | 4.54 | 4.56 | 4.50 | 4.55 | 4.55 | - | 18,445 |
| Aug 13, 2026 | 4.55 | 4.60 | 4.51 | 4.55 | 4.55 | 0.33% | 5,763 |
| Aug 12, 2026 | 4.48 | 4.54 | 4.49 | 4.54 | 4.54 | 0.22% | 114 |
| Aug 11, 2026 | 4.52 | 4.54 | 4.51 | 4.53 | 4.52 | -0.11% | 1,377 |
| Aug 10, 2026 | 4.48 | 4.55 | 4.50 | 4.53 | 4.53 | -0.77% | 1,062 |
| Aug 7, 2026 | 4.50 | 4.60 | 4.52 | 4.57 | 4.57 | 0.44% | 29,584 |
| Aug 6, 2026 | 4.51 | 4.56 | 4.51 | 4.55 | 4.55 | 0.66% | 404 |
| Aug 5, 2026 | 4.55 | 4.55 | 4.50 | 4.52 | 4.52 | -0.44% | 686 |
| Aug 4, 2026 | 4.57 | 4.56 | 4.50 | 4.54 | 4.53 | 0.88% | 316 |
| Aug 3, 2026 | 4.41 | 4.58 | 4.47 | 4.50 | 4.50 | -0.94% | 2,559 |
| Jul 31, 2026 | 4.53 | 4.59 | 4.52 | 4.54 | 4.54 | 0.47% | 1,937 |
| Jul 30, 2026 | 4.57 | 4.60 | 4.46 | 4.52 | 4.52 | -2.44% | 2,492 |
| Jul 29, 2026 | 4.65 | 4.64 | 4.58 | 4.63 | 4.63 | 0.11% | 871 |
| Jul 28, 2026 | 4.58 | 4.64 | 4.59 | 4.63 | 4.63 | 0.33% | 2,144 |
| Jul 27, 2026 | 4.54 | 4.63 | 4.58 | 4.61 | 4.61 | 1.10% | 1,458 |
| Jul 24, 2026 | 4.51 | 4.59 | 4.51 | 4.56 | 4.56 | -0.44% | 7,111 |
| Jul 23, 2026 | 4.55 | 4.59 | 4.50 | 4.58 | 4.58 | 0.99% | 1,252 |
| Jul 22, 2026 | 4.39 | 4.57 | 4.34 | 4.54 | 4.54 | 4.17% | 1,138 |
| Jul 21, 2026 | 4.35 | 4.40 | 4.35 | 4.35 | 4.35 | -0.72% | 11,558 |
| Jul 20, 2026 | 4.36 | 4.40 | 4.37 | 4.39 | 4.39 | 0.39% | 2,067 |