Faes Farma SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.510	4.620	4.500	4.565	4.565	157,481
2026-07-23	4.500	4.605	4.480	4.540	4.540	191,250
2026-07-22	4.395	4.650	4.320	4.550	4.550	303,426
2026-07-21	4.395	4.395	4.340	4.355	4.355	117,760
2026-07-20	4.365	4.395	4.345	4.345	4.345	52,657
2026-07-17	4.360	4.390	4.345	4.390	4.390	55,362
2026-07-16	4.320	4.395	4.320	4.390	4.390	39,760
2026-07-15	4.340	4.380	4.315	4.350	4.350	55,053
2026-07-14	4.370	4.385	4.340	4.350	4.350	78,068
2026-07-13	4.450	4.475	4.395	4.395	4.395	141,753
2026-07-10	4.510	4.575	4.440	4.475	4.475	129,935
2026-07-09	4.560	4.560	4.500	4.530	4.530	76,543
2026-07-08	4.590	4.590	4.510	4.515	4.515	69,430
2026-07-07	4.650	4.650	4.570	4.590	4.590	102,031
2026-07-06	4.610	4.630	4.550	4.560	4.560	126,870
2026-07-03	4.650	4.650	4.570	4.630	4.630	148,733
2026-07-02	4.680	4.680	4.480	4.650	4.650	223,388
2026-07-01	4.610	4.610	4.505	4.545	4.475	232,998
2026-06-30	4.580	4.635	4.560	4.590	4.519	116,943
2026-06-29	4.640	4.670	4.570	4.615	4.543	79,469
2026-06-26	4.620	4.630	4.575	4.620	4.548	109,227
2026-06-25	4.650	4.650	4.545	4.620	4.548	94,288
2026-06-24	4.615	4.650	4.600	4.600	4.529	79,073
2026-06-23	4.555	4.650	4.555	4.650	4.578	89,782
2026-06-22	4.530	4.570	4.515	4.570	4.499	76,489
2026-06-19	4.530	4.580	4.530	4.560	4.489	134,677
2026-06-18	4.605	4.610	4.515	4.530	4.460	195,540
2026-06-17	4.540	4.625	4.510	4.620	4.548	120,607
2026-06-16	4.490	4.540	4.470	4.510	4.440	145,542
2026-06-15	4.555	4.570	4.495	4.515	4.445	121,411
2026-06-12	4.585	4.620	4.500	4.520	4.450	179,342
2026-06-11	4.505	4.605	4.505	4.550	4.480	121,140
2026-06-10	4.565	4.575	4.410	4.530	4.460	230,203
2026-06-09	4.515	4.585	4.490	4.520	4.450	153,555
2026-06-08	4.525	4.565	4.515	4.525	4.455	88,934
2026-06-05	4.555	4.650	4.555	4.570	4.499	210,002
2026-06-04	4.530	4.575	4.505	4.565	4.494	108,228
2026-06-03	4.520	4.545	4.490	4.535	4.465	67,869
2026-06-02	4.590	4.590	4.520	4.525	4.455	80,345
2026-06-01	4.645	4.645	4.520	4.560	4.489	134,640
2026-05-29	4.765	4.790	4.650	4.655	4.583	145,830
2026-05-28	4.760	4.790	4.695	4.765	4.691	114,344
2026-05-27	4.725	4.770	4.725	4.755	4.681	146,744
2026-05-26	4.700	4.720	4.680	4.705	4.632	73,862
2026-05-25	4.650	4.700	4.645	4.700	4.627	60,264
2026-05-22	4.635	4.650	4.605	4.630	4.558	105,853
2026-05-21	4.650	4.650	4.580	4.615	4.543	210,943
2026-05-20	4.540	4.625	4.510	4.610	4.539	543,902
2026-05-19	4.550	4.580	4.530	4.530	4.460	161,625
2026-05-18	4.580	4.585	4.530	4.555	4.484	205,595
2026-05-15	4.640	4.650	4.590	4.595	4.524	105,712
2026-05-14	4.640	4.700	4.635	4.645	4.573	60,780
2026-05-13	4.665	4.710	4.620	4.635	4.563	84,885
2026-05-12	4.755	4.775	4.660	4.660	4.588	126,311
2026-05-11	4.800	4.860	4.760	4.775	4.701	185,865
2026-05-08	4.870	4.870	4.815	4.815	4.740	83,920
2026-05-07	4.910	4.975	4.860	4.860	4.785	140,072
2026-05-06	4.900	4.950	4.895	4.905	4.829	134,605
2026-05-05	4.865	4.920	4.865	4.880	4.804	87,635
2026-05-04	4.865	4.970	4.850	4.875	4.799	134,286

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0705 EUR
2026-01-08	0.0332 EUR
2025-07-03	0.1118 EUR
2025-01-09	0.0332 EUR
2024-07-04	0.0940 EUR
2024-01-11	0.0316 EUR
2023-04-12	0.1180 EUR
2023-01-05	0.0300 EUR
2022-06-28	0.0284 EUR
2021-12-16	0.1385 EUR
2021-06-23	0.0243 EUR
2020-12-16	0.1353 EUR
2020-06-30	0.0211 EUR
2019-12-16	0.1150 EUR
2019-06-28	0.0178 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.