Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.220 | 5.260 | 5.150 | 5.220 | 5.139 | 88,415 |
| 2026-02-02 | 5.200 | 5.260 | 5.160 | 5.200 | 5.119 | 124,863 |
| 2026-01-30 | 5.230 | 5.250 | 5.180 | 5.230 | 5.149 | 52,959 |
| 2026-01-29 | 5.150 | 5.230 | 5.100 | 5.210 | 5.129 | 219,359 |
| 2026-01-28 | 5.200 | 5.200 | 5.080 | 5.140 | 5.060 | 137,917 |
| 2026-01-27 | 5.120 | 5.200 | 5.080 | 5.200 | 5.119 | 152,259 |
| 2026-01-26 | 5.110 | 5.150 | 5.070 | 5.110 | 5.031 | 81,786 |
| 2026-01-23 | 5.070 | 5.130 | 5.040 | 5.130 | 5.051 | 92,943 |
| 2026-01-22 | 4.995 | 5.100 | 4.995 | 5.070 | 4.991 | 129,925 |
| 2026-01-21 | 4.945 | 4.970 | 4.870 | 4.950 | 4.873 | 288,764 |
| 2026-01-20 | 5.060 | 5.070 | 4.770 | 4.970 | 4.893 | 388,218 |
| 2026-01-19 | 5.090 | 5.170 | 5.050 | 5.100 | 5.021 | 140,559 |
| 2026-01-16 | 5.150 | 5.150 | 5.060 | 5.120 | 5.041 | 132,891 |
| 2026-01-15 | 5.200 | 5.200 | 5.080 | 5.100 | 5.021 | 203,603 |
| 2026-01-14 | 5.160 | 5.260 | 5.160 | 5.190 | 5.110 | 120,244 |
| 2026-01-13 | 5.250 | 5.250 | 5.140 | 5.190 | 5.110 | 108,938 |
| 2026-01-12 | 5.260 | 5.320 | 5.220 | 5.220 | 5.139 | 126,016 |
| 2026-01-09 | 5.340 | 5.340 | 5.240 | 5.290 | 5.208 | 116,303 |
| 2026-01-08 | 5.350 | 5.400 | 5.270 | 5.330 | 5.247 | 150,548 |
| 2026-01-07 | 5.440 | 5.440 | 5.280 | 5.380 | 5.264 | 135,583 |
| 2026-01-06 | 5.250 | 5.360 | 5.250 | 5.360 | 5.244 | 102,728 |
| 2026-01-05 | 5.250 | 5.270 | 5.160 | 5.240 | 5.127 | 336,014 |
| 2026-01-02 | 5.170 | 5.240 | 5.130 | 5.220 | 5.107 | 561,432 |
| 2025-12-31 | 5.100 | 5.160 | 5.050 | 5.160 | 5.049 | 94,334 |
| 2025-12-30 | 5.120 | 5.150 | 5.080 | 5.110 | 5.000 | 527,067 |
| 2025-12-29 | 5.220 | 5.250 | 5.120 | 5.130 | 5.019 | 251,171 |
| 2025-12-24 | 5.150 | 5.220 | 5.120 | 5.210 | 5.098 | 149,526 |
| 2025-12-23 | 5.100 | 5.150 | 5.070 | 5.100 | 4.990 | 186,194 |
| 2025-12-22 | 4.975 | 5.130 | 4.935 | 5.090 | 4.980 | 295,430 |
| 2025-12-19 | 4.995 | 5.000 | 4.955 | 4.970 | 4.863 | 136,647 |
| 2025-12-18 | 4.875 | 5.000 | 4.875 | 5.000 | 4.892 | 73,012 |
| 2025-12-17 | 4.900 | 4.945 | 4.890 | 4.920 | 4.814 | 110,533 |
| 2025-12-16 | 4.890 | 4.895 | 4.860 | 4.885 | 4.780 | 102,062 |
| 2025-12-15 | 4.810 | 4.900 | 4.790 | 4.900 | 4.794 | 143,755 |
| 2025-12-12 | 4.800 | 4.825 | 4.790 | 4.805 | 4.701 | 76,143 |
| 2025-12-11 | 4.780 | 4.835 | 4.755 | 4.825 | 4.721 | 179,808 |
| 2025-12-10 | 4.720 | 4.775 | 4.700 | 4.755 | 4.652 | 270,183 |
| 2025-12-09 | 4.685 | 4.745 | 4.685 | 4.730 | 4.628 | 66,270 |
| 2025-12-08 | 4.670 | 4.730 | 4.650 | 4.720 | 4.618 | 83,813 |
| 2025-12-05 | 4.800 | 4.800 | 4.670 | 4.675 | 4.574 | 177,109 |
| 2025-12-04 | 4.805 | 4.850 | 4.780 | 4.790 | 4.687 | 103,075 |
| 2025-12-03 | 4.760 | 4.805 | 4.750 | 4.790 | 4.687 | 110,029 |
| 2025-12-02 | 4.755 | 4.765 | 4.725 | 4.765 | 4.662 | 114,474 |
| 2025-12-01 | 4.750 | 4.770 | 4.725 | 4.750 | 4.648 | 104,465 |
| 2025-11-28 | 4.750 | 4.770 | 4.695 | 4.760 | 4.657 | 82,679 |
| 2025-11-27 | 4.690 | 4.740 | 4.670 | 4.740 | 4.638 | 50,399 |
| 2025-11-26 | 4.665 | 4.715 | 4.655 | 4.690 | 4.589 | 101,187 |
| 2025-11-25 | 4.610 | 4.685 | 4.595 | 4.660 | 4.559 | 87,876 |
| 2025-11-24 | 4.580 | 4.645 | 4.575 | 4.635 | 4.535 | 107,748 |
| 2025-11-21 | 4.575 | 4.595 | 4.460 | 4.585 | 4.486 | 130,861 |
| 2025-11-20 | 4.600 | 4.620 | 4.560 | 4.605 | 4.506 | 77,658 |
| 2025-11-19 | 4.580 | 4.625 | 4.580 | 4.605 | 4.506 | 90,018 |
| 2025-11-18 | 4.560 | 4.700 | 4.560 | 4.600 | 4.501 | 144,021 |
| 2025-11-17 | 4.600 | 4.630 | 4.585 | 4.610 | 4.511 | 66,835 |
| 2025-11-14 | 4.625 | 4.630 | 4.555 | 4.630 | 4.530 | 82,572 |
| 2025-11-13 | 4.545 | 4.650 | 4.545 | 4.635 | 4.535 | 204,328 |
| 2025-11-12 | 4.500 | 4.575 | 4.500 | 4.575 | 4.476 | 130,518 |
| 2025-11-11 | 4.410 | 4.510 | 4.410 | 4.500 | 4.403 | 79,240 |
| 2025-11-10 | 4.400 | 4.460 | 4.395 | 4.440 | 4.344 | 92,922 |
| 2025-11-07 | 4.385 | 4.405 | 4.345 | 4.395 | 4.300 | 105,325 |
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.