Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.265 | 4.270 | 4.190 | 4.255 | 4.060 | 156,712 |
| 2025-05-22 | 4.240 | 4.260 | 4.210 | 4.240 | 4.046 | 102,971 |
| 2025-05-21 | 4.225 | 4.260 | 4.200 | 4.255 | 4.060 | 204,811 |
| 2025-05-20 | 4.240 | 4.255 | 4.225 | 4.245 | 4.051 | 151,702 |
| 2025-05-19 | 4.260 | 4.265 | 4.200 | 4.235 | 4.041 | 113,383 |
| 2025-05-16 | 4.190 | 4.265 | 4.185 | 4.255 | 4.060 | 239,312 |
| 2025-05-15 | 4.155 | 4.210 | 4.150 | 4.180 | 3.989 | 134,123 |
| 2025-05-14 | 4.165 | 4.195 | 4.115 | 4.165 | 3.974 | 260,682 |
| 2025-05-13 | 4.270 | 4.305 | 4.165 | 4.180 | 3.989 | 166,327 |
| 2025-05-12 | 4.270 | 4.290 | 4.200 | 4.260 | 4.065 | 311,566 |
| 2025-05-09 | 4.255 | 4.310 | 4.255 | 4.285 | 4.089 | 157,508 |
| 2025-05-08 | 4.280 | 4.330 | 4.255 | 4.270 | 4.075 | 319,264 |
| 2025-05-07 | 4.310 | 4.310 | 4.155 | 4.230 | 4.036 | 329,587 |
| 2025-05-06 | 4.305 | 4.355 | 4.285 | 4.310 | 4.113 | 272,392 |
| 2025-05-05 | 4.340 | 4.370 | 4.325 | 4.335 | 4.137 | 157,846 |
| 2025-05-02 | 4.275 | 4.340 | 4.275 | 4.310 | 4.113 | 465,273 |
| 2025-04-30 | 4.240 | 4.270 | 4.210 | 4.270 | 4.075 | 449,153 |
| 2025-04-29 | 4.225 | 4.230 | 4.185 | 4.205 | 4.013 | 378,203 |
| 2025-04-28 | 4.200 | 4.255 | 4.190 | 4.210 | 4.017 | 497,814 |
| 2025-04-25 | 4.115 | 4.190 | 4.095 | 4.155 | 3.965 | 477,019 |
| 2025-04-24 | 4.120 | 4.150 | 4.085 | 4.085 | 3.898 | 319,852 |
| 2025-04-23 | 4.050 | 4.160 | 4.045 | 4.120 | 3.931 | 746,552 |
| 2025-04-22 | 3.860 | 4.070 | 3.845 | 4.015 | 3.831 | 773,900 |
| 2025-04-17 | 3.850 | 3.895 | 3.850 | 3.875 | 3.698 | 179,972 |
| 2025-04-16 | 3.810 | 3.870 | 3.800 | 3.850 | 3.674 | 247,722 |
| 2025-04-15 | 3.730 | 3.810 | 3.730 | 3.805 | 3.631 | 314,732 |
| 2025-04-14 | 3.750 | 3.755 | 3.710 | 3.735 | 3.564 | 272,871 |
| 2025-04-11 | 3.695 | 3.725 | 3.610 | 3.705 | 3.535 | 226,849 |
| 2025-04-10 | 3.800 | 3.800 | 3.650 | 3.660 | 3.493 | 400,090 |
| 2025-04-09 | 3.680 | 3.705 | 3.510 | 3.595 | 3.430 | 769,292 |
| 2025-04-08 | 3.735 | 3.805 | 3.685 | 3.785 | 3.612 | 338,842 |
| 2025-04-07 | 3.775 | 3.830 | 3.670 | 3.715 | 3.545 | 1,026,942 |
| 2025-04-04 | 4.100 | 4.100 | 3.875 | 3.890 | 3.712 | 811,541 |
| 2025-04-03 | 4.000 | 4.095 | 4.000 | 4.080 | 3.893 | 543,839 |
| 2025-04-02 | 4.000 | 4.060 | 3.960 | 4.030 | 3.846 | 471,876 |
| 2025-04-01 | 3.930 | 4.025 | 3.930 | 4.005 | 3.822 | 382,559 |
| 2025-03-31 | 3.980 | 3.995 | 3.815 | 3.925 | 3.745 | 608,474 |
| 2025-03-28 | 4.020 | 4.070 | 3.950 | 4.000 | 3.817 | 459,580 |
| 2025-03-27 | 3.840 | 4.055 | 3.840 | 4.020 | 3.836 | 1,196,190 |
| 2025-03-26 | 3.645 | 4.020 | 3.645 | 3.900 | 3.722 | 4,007,053 |
| 2025-03-25 | 3.480 | 3.580 | 3.480 | 3.540 | 3.378 | 426,500 |
| 2025-03-24 | 3.470 | 3.570 | 3.450 | 3.525 | 3.364 | 686,260 |
| 2025-03-21 | 3.320 | 3.475 | 3.315 | 3.475 | 3.316 | 7,437,974 |
| 2025-03-20 | 3.320 | 3.340 | 3.300 | 3.330 | 3.178 | 289,732 |
| 2025-03-19 | 3.300 | 3.340 | 3.300 | 3.330 | 3.178 | 215,637 |
| 2025-03-18 | 3.310 | 3.330 | 3.285 | 3.290 | 3.139 | 455,968 |
| 2025-03-17 | 3.310 | 3.325 | 3.270 | 3.295 | 3.144 | 451,150 |
| 2025-03-14 | 3.295 | 3.320 | 3.290 | 3.300 | 3.149 | 212,503 |
| 2025-03-13 | 3.330 | 3.335 | 3.290 | 3.290 | 3.139 | 734,719 |
| 2025-03-12 | 3.325 | 3.375 | 3.305 | 3.310 | 3.159 | 388,570 |
| 2025-03-11 | 3.390 | 3.405 | 3.310 | 3.325 | 3.173 | 599,035 |
| 2025-03-10 | 3.485 | 3.510 | 3.400 | 3.410 | 3.254 | 326,933 |
| 2025-03-07 | 3.445 | 3.470 | 3.395 | 3.460 | 3.302 | 338,348 |
| 2025-03-06 | 3.445 | 3.455 | 3.405 | 3.440 | 3.283 | 313,559 |
| 2025-03-05 | 3.380 | 3.435 | 3.365 | 3.430 | 3.273 | 391,370 |
| 2025-03-04 | 3.365 | 3.390 | 3.355 | 3.370 | 3.216 | 459,006 |
| 2025-03-03 | 3.400 | 3.445 | 3.370 | 3.370 | 3.216 | 539,616 |
| 2025-02-28 | 3.400 | 3.455 | 3.320 | 3.340 | 3.187 | 14,459,380 |
| 2025-02-27 | 3.650 | 3.750 | 3.570 | 3.575 | 3.411 | 684,417 |
| 2025-02-26 | 3.700 | 3.715 | 3.650 | 3.660 | 3.493 | 531,370 |
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.