Faes Farma, S.A. (LON:0K9H)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.928
-0.002 (-0.05%)
At close: Nov 10, 2026
LON:0K9H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.91 | 4.95 | 4.87 | 4.93 | 4.93 | -0.04% | 5,985 |
| Nov 9, 2026 | 4.88 | 4.94 | 4.89 | 4.93 | 4.93 | 0.92% | 2,480 |
| Nov 6, 2026 | 4.90 | 4.92 | 4.85 | 4.89 | 4.89 | -0.71% | 5,905 |
| Nov 5, 2026 | 4.94 | 4.97 | 4.92 | 4.92 | 4.92 | - | 9,667 |
| Nov 4, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | 1.86% | 499 |
| Nov 3, 2026 | 4.84 | 4.86 | 4.79 | 4.83 | 4.83 | 0.31% | 23,023 |
| Nov 2, 2026 | 4.81 | 4.86 | 4.81 | 4.82 | 4.82 | -0.72% | 26,537 |
| Oct 30, 2026 | 4.78 | 4.88 | 4.79 | 4.85 | 4.85 | 1.68% | 3,729 |
| Oct 29, 2026 | 4.67 | 4.78 | 4.64 | 4.77 | 4.77 | 0.53% | 15,472 |
| Oct 28, 2026 | 4.72 | 4.81 | 4.72 | 4.75 | 4.75 | 0.32% | 15,017 |
| Oct 27, 2026 | 4.64 | 4.74 | 4.67 | 4.73 | 4.73 | 0.80% | 24,017 |
| Oct 26, 2026 | 4.62 | 4.74 | 4.64 | 4.69 | 4.69 | 0.70% | 15,903 |
| Oct 23, 2026 | 4.71 | 4.74 | 4.66 | 4.66 | 4.66 | -1.58% | 62,293 |
| Oct 22, 2026 | 4.78 | 4.74 | 4.68 | 4.74 | 4.74 | -1.04% | 19,200 |
| Oct 21, 2026 | 4.85 | 4.86 | 4.77 | 4.79 | 4.79 | -1.54% | 180,655 |
| Oct 20, 2026 | 4.68 | 4.87 | 4.69 | 4.86 | 4.86 | 3.51% | 701 |
| Oct 19, 2026 | 4.76 | 4.90 | 4.69 | 4.70 | 4.70 | -1.26% | 283 |
| Oct 16, 2026 | 4.84 | 4.92 | 4.75 | 4.76 | 4.76 | -4.04% | 14,130 |
| Oct 15, 2026 | 4.94 | 5.02 | 4.93 | 4.96 | 4.96 | 0.71% | 2,674 |
| Oct 14, 2026 | 4.79 | 4.93 | 4.85 | 4.92 | 4.92 | 2.07% | 2,645 |
| Oct 13, 2026 | 4.92 | 4.93 | 4.82 | 4.82 | 4.82 | -1.73% | 1,117 |
| Oct 12, 2026 | 4.88 | 4.91 | 4.82 | 4.91 | 4.91 | 1.29% | 3,707 |
| Oct 9, 2026 | 4.80 | 4.85 | 4.75 | 4.84 | 4.84 | 1.84% | 23,074 |
| Oct 8, 2026 | 4.74 | 4.76 | 4.67 | 4.76 | 4.76 | -0.11% | 21 |
| Oct 7, 2026 | 4.74 | 4.80 | 4.73 | 4.76 | 4.76 | 0.85% | 5,455 |
| Oct 6, 2026 | 4.61 | 4.74 | 4.63 | 4.72 | 4.72 | 3.62% | 4,778 |
| Oct 5, 2026 | 4.52 | 4.56 | 4.53 | 4.56 | 4.56 | 0.22% | 56 |
| Oct 2, 2026 | 4.54 | 4.59 | 4.54 | 4.55 | 4.55 | -0.55% | 1,633 |
| Oct 1, 2026 | 4.61 | 4.65 | 4.57 | 4.57 | 4.57 | -2.45% | 40,541 |
| Sep 30, 2026 | 4.74 | 4.78 | 4.69 | 4.69 | 4.69 | -2.09% | 1,751 |
| Sep 29, 2026 | 4.77 | 4.82 | 4.78 | 4.79 | 4.79 | 0.21% | 17,098 |
| Sep 28, 2026 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | 0.95% | 3,983 |
| Sep 25, 2026 | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | 0.85% | 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 |