Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	4.385	4.405	4.345	4.395	4.300	105,325
2025-11-06	4.370	4.420	4.370	4.400	4.305	87,381
2025-11-05	4.480	4.480	4.365	4.385	4.290	93,932
2025-11-04	4.350	4.470	4.350	4.470	4.374	157,512
2025-11-03	4.470	4.485	4.355	4.420	4.325	167,754
2025-10-31	4.410	4.505	4.390	4.460	4.364	124,464
2025-10-30	4.480	4.490	4.430	4.460	4.364	104,189
2025-10-29	4.500	4.510	4.455	4.495	4.398	93,073
2025-10-28	4.510	4.540	4.450	4.460	4.364	81,963
2025-10-27	4.475	4.520	4.455	4.510	4.413	92,341
2025-10-24	4.550	4.550	4.430	4.500	4.403	99,079
2025-10-23	4.495	4.560	4.480	4.525	4.427	340,130
2025-10-22	4.530	4.540	4.485	4.520	4.422	281,884
2025-10-21	4.460	4.525	4.445	4.500	4.403	162,996
2025-10-20	4.475	4.495	4.440	4.485	4.388	71,524
2025-10-17	4.440	4.480	4.410	4.455	4.359	172,856
2025-10-16	4.495	4.500	4.440	4.500	4.403	160,381
2025-10-15	4.365	4.480	4.345	4.475	4.378	225,497
2025-10-14	4.380	4.420	4.345	4.350	4.256	101,116
2025-10-13	4.360	4.430	4.360	4.430	4.334	65,837
2025-10-10	4.360	4.420	4.360	4.360	4.266	64,689
2025-10-09	4.410	4.420	4.380	4.380	4.286	44,464
2025-10-08	4.380	4.435	4.355	4.410	4.315	102,855
2025-10-07	4.325	4.415	4.325	4.380	4.286	83,683
2025-10-06	4.365	4.375	4.325	4.350	4.256	117,731
2025-10-03	4.335	4.390	4.330	4.370	4.276	93,155
2025-10-02	4.340	4.450	4.290	4.335	4.241	176,692
2025-10-01	4.280	4.390	4.265	4.355	4.261	129,308
2025-09-30	4.275	4.300	4.235	4.265	4.173	127,284
2025-09-29	4.175	4.310	4.175	4.285	4.193	205,987
2025-09-26	4.215	4.215	4.175	4.190	4.100	85,729
2025-09-25	4.200	4.225	4.180	4.195	4.105	137,182
2025-09-24	4.215	4.235	4.205	4.220	4.129	53,130
2025-09-23	4.200	4.245	4.185	4.220	4.129	88,886
2025-09-22	4.205	4.260	4.190	4.240	4.149	72,027
2025-09-19	4.210	4.230	4.190	4.205	4.114	162,743
2025-09-18	4.170	4.190	4.160	4.185	4.095	78,557
2025-09-17	4.175	4.200	4.145	4.150	4.060	179,632
2025-09-16	4.230	4.230	4.185	4.195	4.105	77,909
2025-09-15	4.275	4.280	4.210	4.220	4.129	72,954
2025-09-12	4.300	4.310	4.270	4.305	4.212	49,089
2025-09-11	4.330	4.330	4.270	4.300	4.207	50,524
2025-09-10	4.285	4.295	4.255	4.290	4.197	81,443
2025-09-09	4.330	4.330	4.235	4.270	4.178	134,402
2025-09-08	4.330	4.335	4.295	4.295	4.202	58,741
2025-09-05	4.330	4.335	4.270	4.310	4.217	132,205
2025-09-04	4.200	4.335	4.200	4.300	4.207	142,291
2025-09-03	4.145	4.240	4.145	4.235	4.144	111,831
2025-09-02	4.180	4.185	4.100	4.125	4.036	103,619
2025-09-01	4.195	4.245	4.165	4.185	4.095	126,529
2025-08-29	4.190	4.250	4.185	4.200	4.109	134,501
2025-08-28	4.215	4.260	4.195	4.220	4.129	70,645
2025-08-27	4.190	4.225	4.180	4.205	4.114	57,049
2025-08-26	4.185	4.220	4.175	4.190	4.100	81,010
2025-08-25	4.270	4.270	4.195	4.220	4.129	96,089
2025-08-22	4.280	4.285	4.240	4.250	4.158	66,543
2025-08-21	4.225	4.275	4.225	4.265	4.173	85,243
2025-08-20	4.215	4.250	4.200	4.235	4.144	152,802
2025-08-19	4.240	4.250	4.215	4.230	4.139	59,428
2025-08-18	4.200	4.260	4.200	4.240	4.149	118,752

← NewerPage 5 of 22 · 1,282 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.