Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	4.250	4.250	4.200	4.210	4.119	42,409
2025-08-14	4.220	4.230	4.200	4.225	4.134	66,091
2025-08-13	4.205	4.240	4.200	4.230	4.139	53,870
2025-08-12	4.215	4.220	4.190	4.190	4.100	69,591
2025-08-11	4.300	4.300	4.215	4.220	4.129	68,823
2025-08-08	4.215	4.250	4.205	4.220	4.129	145,236
2025-08-07	4.180	4.255	4.160	4.220	4.129	141,584
2025-08-06	4.250	4.275	4.185	4.200	4.109	171,851
2025-08-05	4.265	4.300	4.255	4.285	4.193	138,646
2025-08-04	4.320	4.325	4.260	4.290	4.197	193,910
2025-08-01	4.335	4.335	4.310	4.310	4.217	137,091
2025-07-31	4.370	4.390	4.350	4.355	4.261	126,860
2025-07-30	4.380	4.385	4.335	4.365	4.271	169,167
2025-07-29	4.435	4.455	4.360	4.380	4.286	189,967
2025-07-28	4.460	4.535	4.415	4.430	4.334	238,301
2025-07-25	4.610	4.615	4.360	4.415	4.320	729,598
2025-07-24	4.620	4.675	4.620	4.650	4.550	170,843
2025-07-23	4.565	4.610	4.565	4.610	4.511	158,178
2025-07-22	4.570	4.590	4.540	4.580	4.481	105,816
2025-07-21	4.570	4.595	4.545	4.560	4.462	581,221
2025-07-18	4.575	4.605	4.550	4.590	4.491	111,682
2025-07-17	4.555	4.585	4.525	4.565	4.467	115,400
2025-07-16	4.570	4.570	4.505	4.520	4.422	115,856
2025-07-15	4.600	4.610	4.530	4.530	4.432	196,957
2025-07-14	4.510	4.615	4.510	4.590	4.491	185,233
2025-07-11	4.560	4.585	4.525	4.550	4.452	208,533
2025-07-10	4.520	4.560	4.490	4.550	4.452	218,702
2025-07-09	4.525	4.550	4.490	4.530	4.432	182,564
2025-07-08	4.455	4.510	4.440	4.510	4.413	240,653
2025-07-07	4.535	4.535	4.480	4.480	4.383	132,598
2025-07-04	4.500	4.545	4.480	4.530	4.432	130,700
2025-07-03	4.415	4.500	4.415	4.495	4.398	628,672
2025-07-02	4.550	4.560	4.480	4.520	4.313	270,711
2025-07-01	4.555	4.570	4.515	4.530	4.323	153,550
2025-06-30	4.540	4.560	4.525	4.555	4.347	146,803
2025-06-27	4.505	4.535	4.490	4.525	4.318	114,007
2025-06-26	4.500	4.505	4.470	4.495	4.289	191,351
2025-06-25	4.530	4.530	4.470	4.475	4.270	175,482
2025-06-24	4.575	4.575	4.505	4.530	4.323	228,272
2025-06-23	4.445	4.520	4.430	4.520	4.313	212,206
2025-06-20	4.530	4.545	4.490	4.510	4.304	221,764
2025-06-19	4.475	4.535	4.455	4.510	4.304	166,744
2025-06-18	4.520	4.535	4.450	4.500	4.294	228,152
2025-06-17	4.450	4.515	4.450	4.510	4.304	177,426
2025-06-16	4.540	4.550	4.470	4.470	4.265	133,421
2025-06-13	4.580	4.580	4.505	4.530	4.323	276,634
2025-06-12	4.540	4.665	4.530	4.600	4.389	370,355
2025-06-11	4.450	4.730	4.450	4.555	4.347	705,250
2025-06-10	4.270	4.350	4.255	4.315	4.118	176,400
2025-06-09	4.285	4.300	4.255	4.255	4.060	90,894
2025-06-06	4.285	4.300	4.270	4.290	4.094	78,555
2025-06-05	4.300	4.300	4.265	4.270	4.075	75,287
2025-06-04	4.205	4.315	4.205	4.245	4.051	184,390
2025-06-03	4.395	4.395	4.215	4.240	4.046	216,205
2025-06-02	4.370	4.395	4.310	4.310	4.113	131,321
2025-05-30	4.310	4.385	4.310	4.365	4.165	153,765
2025-05-29	4.330	4.340	4.285	4.305	4.108	211,962
2025-05-28	4.280	4.320	4.275	4.310	4.113	217,510
2025-05-27	4.320	4.320	4.270	4.280	4.084	272,958
2025-05-26	4.260	4.310	4.260	4.305	4.108	106,805

← NewerPage 6 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.