Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.840 | 4.905 | 4.740 | 4.740 | 4.740 | 273,746 |
| 2026-10-15 | 4.920 | 5.030 | 4.920 | 4.920 | 4.920 | 425,733 |
| 2026-10-14 | 4.815 | 4.930 | 4.815 | 4.930 | 4.930 | 139,479 |
| 2026-10-13 | 4.920 | 4.940 | 4.765 | 4.800 | 4.800 | 167,802 |
| 2026-10-12 | 4.875 | 4.920 | 4.810 | 4.910 | 4.910 | 197,220 |
| 2026-10-09 | 4.800 | 4.855 | 4.765 | 4.850 | 4.850 | 139,859 |
| 2026-10-08 | 4.685 | 4.770 | 4.685 | 4.750 | 4.750 | 118,757 |
| 2026-10-07 | 4.735 | 4.805 | 4.730 | 4.745 | 4.745 | 186,690 |
| 2026-10-06 | 4.625 | 4.755 | 4.625 | 4.750 | 4.750 | 196,910 |
| 2026-10-05 | 4.525 | 4.640 | 4.520 | 4.610 | 4.610 | 95,612 |
| 2026-10-02 | 4.540 | 4.615 | 4.520 | 4.520 | 4.520 | 102,326 |
| 2026-10-01 | 4.610 | 4.655 | 4.550 | 4.550 | 4.550 | 152,352 |
| 2026-09-30 | 4.765 | 4.790 | 4.665 | 4.665 | 4.665 | 112,273 |
| 2026-09-29 | 4.750 | 4.825 | 4.725 | 4.725 | 4.725 | 433,758 |
| 2026-09-28 | 4.715 | 4.790 | 4.715 | 4.770 | 4.770 | 173,385 |
| 2026-09-25 | 4.665 | 4.735 | 4.665 | 4.690 | 4.690 | 676,968 |
| 2026-09-24 | 4.610 | 4.705 | 4.595 | 4.655 | 4.655 | 264,153 |
| 2026-09-23 | 4.630 | 4.640 | 4.595 | 4.600 | 4.600 | 112,769 |
| 2026-09-22 | 4.660 | 4.675 | 4.620 | 4.620 | 4.620 | 206,192 |
| 2026-09-21 | 4.600 | 4.705 | 4.600 | 4.655 | 4.655 | 272,594 |
| 2026-09-18 | 4.600 | 4.680 | 4.555 | 4.570 | 4.570 | 1,095,572 |
| 2026-09-17 | 4.580 | 4.630 | 4.580 | 4.620 | 4.620 | 131,478 |
| 2026-09-16 | 4.510 | 4.595 | 4.510 | 4.580 | 4.580 | 253,978 |
| 2026-09-15 | 4.450 | 4.520 | 4.430 | 4.515 | 4.515 | 116,497 |
| 2026-09-14 | 4.450 | 4.500 | 4.450 | 4.455 | 4.455 | 76,959 |
| 2026-09-11 | 4.450 | 4.490 | 4.450 | 4.455 | 4.455 | 46,163 |
| 2026-09-10 | 4.430 | 4.480 | 4.430 | 4.460 | 4.460 | 76,288 |
| 2026-09-09 | 4.525 | 4.530 | 4.415 | 4.430 | 4.430 | 129,191 |
| 2026-09-08 | 4.500 | 4.550 | 4.480 | 4.535 | 4.535 | 78,398 |
| 2026-09-07 | 4.495 | 4.510 | 4.490 | 4.490 | 4.490 | 119,615 |
| 2026-09-04 | 4.500 | 4.530 | 4.470 | 4.515 | 4.515 | 65,051 |
| 2026-09-03 | 4.530 | 4.540 | 4.495 | 4.505 | 4.505 | 55,891 |
| 2026-09-02 | 4.490 | 4.520 | 4.465 | 4.495 | 4.495 | 63,671 |
| 2026-09-01 | 4.520 | 4.520 | 4.455 | 4.480 | 4.480 | 96,545 |
| 2026-08-31 | 4.550 | 4.560 | 4.505 | 4.510 | 4.510 | 106,094 |
| 2026-08-28 | 4.550 | 4.600 | 4.550 | 4.560 | 4.560 | 44,733 |
| 2026-08-27 | 4.520 | 4.570 | 4.515 | 4.570 | 4.570 | 83,593 |
| 2026-08-26 | 4.550 | 4.590 | 4.545 | 4.545 | 4.545 | 77,327 |
| 2026-08-25 | 4.500 | 4.570 | 4.500 | 4.555 | 4.555 | 61,430 |
| 2026-08-24 | 4.540 | 4.590 | 4.510 | 4.510 | 4.510 | 103,820 |
| 2026-08-21 | 4.530 | 4.590 | 4.530 | 4.565 | 4.565 | 70,548 |
| 2026-08-20 | 4.490 | 4.575 | 4.490 | 4.550 | 4.550 | 71,530 |
| 2026-08-19 | 4.470 | 4.530 | 4.470 | 4.510 | 4.510 | 63,494 |
| 2026-08-18 | 4.470 | 4.495 | 4.470 | 4.480 | 4.480 | 111,495 |
| 2026-08-17 | 4.515 | 4.530 | 4.475 | 4.475 | 4.475 | 99,007 |
| 2026-08-14 | 4.545 | 4.545 | 4.495 | 4.515 | 4.515 | 59,036 |
| 2026-08-13 | 4.550 | 4.595 | 4.515 | 4.545 | 4.545 | 62,013 |
| 2026-08-12 | 4.505 | 4.535 | 4.470 | 4.535 | 4.535 | 112,757 |
| 2026-08-11 | 4.520 | 4.535 | 4.500 | 4.515 | 4.515 | 68,240 |
| 2026-08-10 | 4.495 | 4.555 | 4.495 | 4.520 | 4.520 | 56,493 |
| 2026-08-07 | 4.545 | 4.600 | 4.510 | 4.520 | 4.520 | 46,758 |
| 2026-08-06 | 4.510 | 4.595 | 4.510 | 4.535 | 4.535 | 115,904 |
| 2026-08-05 | 4.510 | 4.550 | 4.495 | 4.510 | 4.510 | 84,854 |
| 2026-08-04 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 76,625 |
| 2026-08-03 | 4.515 | 4.575 | 4.465 | 4.500 | 4.500 | 156,486 |
| 2026-07-31 | 4.530 | 4.600 | 4.485 | 4.560 | 4.560 | 180,780 |
| 2026-07-30 | 4.580 | 4.645 | 4.460 | 4.530 | 4.530 | 222,947 |
| 2026-07-29 | 4.630 | 4.645 | 4.580 | 4.640 | 4.640 | 99,372 |
| 2026-07-28 | 4.580 | 4.645 | 4.580 | 4.605 | 4.605 | 73,592 |
| 2026-07-27 | 4.615 | 4.630 | 4.565 | 4.605 | 4.605 | 121,993 |
Page 1 of 3 · 129 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.