Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.700	4.955	4.700	4.855	4.780	204,906
2026-04-29	4.795	4.795	4.725	4.735	4.662	86,958
2026-04-28	4.780	4.810	4.735	4.790	4.716	105,559
2026-04-27	4.790	4.845	4.780	4.785	4.711	83,213
2026-04-24	4.840	4.840	4.780	4.800	4.726	114,839
2026-04-23	4.860	4.885	4.845	4.860	4.785	82,640
2026-04-22	4.950	4.955	4.885	4.900	4.824	76,723
2026-04-21	4.945	4.975	4.920	4.935	4.859	185,600
2026-04-20	4.885	4.935	4.880	4.905	4.829	133,037
2026-04-17	4.890	4.940	4.880	4.915	4.839	60,808
2026-04-16	4.880	4.925	4.875	4.895	4.819	211,289
2026-04-15	4.930	4.995	4.890	4.915	4.839	116,749
2026-04-14	4.910	4.960	4.910	4.940	4.863	131,345
2026-04-13	4.880	4.900	4.840	4.900	4.824	82,785
2026-04-10	4.810	4.935	4.810	4.895	4.819	179,241
2026-04-09	4.830	4.830	4.785	4.820	4.745	108,167
2026-04-08	4.930	4.930	4.790	4.830	4.755	178,558
2026-04-07	4.710	4.780	4.650	4.665	4.593	139,590
2026-04-02	4.695	4.740	4.685	4.695	4.622	75,643
2026-04-01	4.715	4.760	4.690	4.740	4.667	104,655
2026-03-31	4.630	4.690	4.570	4.655	4.583	152,728
2026-03-30	4.550	4.625	4.500	4.625	4.553	162,407
2026-03-27	4.620	4.620	4.525	4.580	4.509	162,061
2026-03-26	4.575	4.600	4.525	4.555	4.484	131,557
2026-03-25	4.545	4.615	4.545	4.585	4.514	129,720
2026-03-24	4.495	4.525	4.450	4.490	4.420	157,236
2026-03-23	4.380	4.515	4.335	4.470	4.401	215,132
2026-03-20	4.480	4.515	4.420	4.420	4.352	180,800
2026-03-19	4.485	4.490	4.445	4.465	4.396	105,419
2026-03-18	4.535	4.535	4.465	4.510	4.440	203,500
2026-03-17	4.495	4.525	4.460	4.485	4.416	202,340
2026-03-16	4.535	4.555	4.480	4.495	4.425	195,614
2026-03-13	4.610	4.625	4.535	4.555	4.484	197,396
2026-03-12	4.670	4.700	4.610	4.625	4.553	119,796
2026-03-11	4.680	4.770	4.650	4.690	4.617	163,303
2026-03-10	4.735	4.820	4.700	4.700	4.627	212,122
2026-03-09	4.600	4.725	4.585	4.690	4.617	344,661
2026-03-06	4.795	4.800	4.690	4.735	4.662	164,859
2026-03-05	4.830	4.855	4.745	4.750	4.676	177,225
2026-03-04	4.700	4.875	4.665	4.835	4.760	342,544
2026-03-03	4.840	4.895	4.730	4.775	4.701	390,287
2026-03-02	5.030	5.050	4.900	4.920	4.844	373,571
2026-02-27	4.890	5.200	4.890	5.200	5.119	358,211
2026-02-26	4.955	5.030	4.810	4.870	4.795	396,392
2026-02-25	5.050	5.050	4.955	5.030	4.952	103,645
2026-02-24	4.990	5.080	4.975	5.020	4.942	142,862
2026-02-23	5.170	5.190	4.960	4.980	4.903	260,647
2026-02-20	5.190	5.200	5.070	5.160	5.080	248,404
2026-02-19	5.200	5.200	5.110	5.190	5.110	72,752
2026-02-18	5.180	5.260	5.100	5.240	5.159	317,393
2026-02-17	5.170	5.280	5.170	5.280	5.198	87,548
2026-02-16	5.360	5.370	5.150	5.190	5.110	146,923
2026-02-13	5.280	5.400	5.280	5.340	5.257	136,272
2026-02-12	5.320	5.340	5.250	5.300	5.218	118,617
2026-02-11	5.310	5.360	5.240	5.320	5.238	119,355
2026-02-10	5.270	5.310	5.230	5.300	5.218	82,794
2026-02-09	5.200	5.250	5.200	5.240	5.159	80,660
2026-02-06	5.200	5.210	5.150	5.190	5.110	61,608
2026-02-05	5.220	5.270	5.200	5.220	5.139	91,481
2026-02-04	5.230	5.290	5.170	5.240	5.159	166,416

← NewerPage 3 of 22 · 1,279 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.