Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.580	4.625	4.580	4.610	4.610	1,458
2026-07-24	4.508	4.590	4.505	4.583	4.583	7,111
2026-07-23	4.553	4.590	4.500	4.548	4.548	1,252
2026-07-22	4.393	4.570	4.335	4.553	4.553	1,138
2026-07-21	4.353	4.395	4.345	4.353	4.353	11,558
2026-07-20	4.365	4.395	4.365	4.385	4.385	2,067
2026-07-17	4.350	4.390	4.350	4.368	4.368	934
2026-07-16	4.343	4.460	4.343	4.343	4.343	75
2026-07-15	4.325	4.380	4.325	4.378	4.378	244
2026-07-14	4.380	4.380	4.340	4.352	4.352	5,583
2026-07-13	4.470	4.470	4.400	4.432	4.432	1,097
2026-07-10	4.508	4.610	4.450	4.485	4.485	5,408
2026-07-09	4.560	4.560	4.520	4.538	4.538	268
2026-07-08	4.588	4.650	4.525	4.563	4.563	66
2026-07-07	4.650	4.650	4.580	4.610	4.610	13,834
2026-07-06	4.593	4.650	4.555	4.592	4.592	380
2026-07-03	4.650	4.650	4.583	4.583	4.583	2,410
2026-07-02	4.680	4.680	4.505	4.655	4.655	9,894
2026-07-01	4.620	4.620	4.510	4.523	4.452	364,243
2026-06-30	4.575	4.635	4.575	4.599	4.527	1,818
2026-06-29	4.630	4.660	4.575	4.626	4.554	2,922
2026-06-26	4.630	4.630	4.585	4.630	4.558	310
2026-06-25	4.690	4.690	4.550	4.625	4.553	2,077
2026-06-24	4.610	4.650	4.600	4.630	4.558	1,078
2026-06-23	4.565	4.635	4.565	4.635	4.563	4,685
2026-06-22	4.517	4.575	4.517	4.527	4.457	9,772
2026-06-19	4.530	4.575	4.530	4.575	4.504	3,476
2026-06-18	4.605	4.605	4.530	4.569	4.498	709
2026-06-17	4.538	4.620	4.510	4.612	4.540	6,905
2026-06-16	4.480	4.540	4.480	4.510	4.440	13,450
2026-06-15	4.513	4.570	4.505	4.525	4.454	4,727
2026-06-12	4.573	4.620	4.500	4.525	4.455	4,562
2026-06-11	4.505	4.590	4.505	4.565	4.494	773
2026-06-10	4.508	4.650	4.440	4.468	4.398	2,915
2026-06-09	4.523	4.565	4.500	4.513	4.443	1,852
2026-06-08	4.520	4.560	4.520	4.540	4.469	2,497
2026-06-05	4.565	4.635	4.565	4.587	4.516	13,687
2026-06-04	4.530	4.580	4.530	4.554	4.483	1,626
2026-06-03	4.518	4.535	4.500	4.513	4.443	1,810
2026-06-02	4.600	4.600	4.520	4.544	4.473	10,821
2026-06-01	4.645	4.645	4.520	4.545	4.474	11,339
2026-05-29	4.670	4.775	4.670	4.670	4.597	2,168
2026-05-28	4.758	4.785	4.711	4.711	4.638	838
2026-05-27	4.738	4.770	4.725	4.762	4.688	21,512
2026-05-26	4.720	4.720	4.655	4.705	4.632	3,894
2026-05-22	4.655	4.655	4.615	4.625	4.553	2,910
2026-05-21	4.650	4.650	4.590	4.618	4.546	2,212
2026-05-20	4.538	4.620	4.510	4.570	4.499	10,446
2026-05-19	4.580	4.580	4.550	4.562	4.491	1,208
2026-05-18	4.585	4.585	4.530	4.557	4.486	1,694
2026-05-15	4.610	4.655	4.588	4.600	4.529	5,980
2026-05-14	4.640	4.700	4.640	4.666	4.594	2,307
2026-05-13	4.660	4.705	4.625	4.640	4.568	422
2026-05-12	4.775	4.775	4.690	4.765	4.691	431
2026-05-11	4.788	4.860	4.775	4.804	4.729	1,048
2026-05-08	4.885	4.885	4.840	4.855	4.780	19,346
2026-05-07	4.940	4.975	4.888	4.950	4.873	7,463
2026-05-06	4.890	4.950	4.890	4.926	4.849	8,512
2026-05-05	4.900	4.915	4.860	4.885	4.809	18,630
2026-04-30	4.703	4.955	4.700	4.895	4.819	14,877

← NewerPage 2 of 5 · 253 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.