Faes Farma, S.A. (LON:0K9H)
London · Delayed Price · Currency is GBP · Price in EUR 4.765
-0.039 (-0.81%)
At close: May 12, 2026
LON:0K9H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.03% | 14,877 |
| Apr 29, 2026 | 4.80 | 4.86 | 4.73 | 4.75 | 4.75 | -0.69% | 16,563 |
| Apr 28, 2026 | 4.74 | 4.81 | 4.74 | 4.78 | 4.78 | -0.35% | 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 | 0.35% | 3,016 |
| Apr 17, 2026 | 4.89 | 4.95 | 4.89 | 4.90 | 4.90 | -0.06% | 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 | -0.18% | 2,006 |
| Apr 14, 2026 | 4.99 | 4.96 | 4.91 | 4.94 | 4.94 | 1.60% | 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 | 1.89% | 3,359 |
| Apr 9, 2026 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | 0.21% | 16,017 |
| Apr 8, 2026 | 4.94 | 4.93 | 4.80 | 4.80 | 4.80 | 1.29% | 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 | -0.87% | 8,807 |
| Apr 1, 2026 | 4.60 | 4.76 | 4.69 | 4.73 | 4.73 | 1.33% | 4,194 |
| Mar 31, 2026 | 4.64 | 4.68 | 4.57 | 4.67 | 4.67 | 1.68% | 1,636 |
| Mar 30, 2026 | 4.54 | 4.61 | 4.50 | 4.59 | 4.59 | 0.95% | 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 | -0.91% | 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 | 0.27% | 12,139 |
| Mar 23, 2026 | 4.38 | 4.52 | 4.35 | 4.47 | 4.47 | -0.18% | 17,162 |
| Mar 20, 2026 | 4.51 | 4.52 | 4.44 | 4.48 | 4.48 | 0.16% | 20,706 |
| Mar 19, 2026 | 4.50 | 4.49 | 4.45 | 4.47 | 4.47 | -0.93% | 5,779 |
| Mar 18, 2026 | 4.55 | 4.54 | 4.50 | 4.51 | 4.51 | 0.80% | 10,004 |
| Mar 17, 2026 | 4.51 | 4.52 | 4.47 | 4.48 | 4.48 | -0.56% | 25,785 |
| Mar 16, 2026 | 4.50 | 4.55 | 4.49 | 4.50 | 4.50 | -1.53% | 2,624 |
| 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 |