Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.240 | 5.240 | 5.170 | 5.208 | 5.127 | 2,457 |
| 2026-02-02 | 5.200 | 5.260 | 5.200 | 5.220 | 5.139 | 490 |
| 2026-01-30 | 5.230 | 5.240 | 5.200 | 5.220 | 5.139 | 3,596 |
| 2026-01-29 | 5.175 | 5.230 | 5.140 | 5.199 | 5.118 | 4,513 |
| 2026-01-28 | 5.165 | 5.200 | 5.090 | 5.145 | 5.065 | 4,250 |
| 2026-01-27 | 5.103 | 5.170 | 5.100 | 5.140 | 5.060 | 14,930 |
| 2026-01-26 | 5.100 | 5.130 | 5.100 | 5.117 | 5.038 | 2,004 |
| 2026-01-23 | 5.060 | 5.120 | 5.060 | 5.087 | 5.008 | 7,596 |
| 2026-01-22 | 4.998 | 5.080 | 4.940 | 5.055 | 4.976 | 14,668 |
| 2026-01-21 | 4.900 | 4.965 | 4.895 | 4.937 | 4.860 | 38,487 |
| 2026-01-20 | 5.048 | 5.090 | 4.770 | 5.049 | 4.970 | 25,968 |
| 2026-01-19 | 5.105 | 5.170 | 5.060 | 5.085 | 5.006 | 3,340 |
| 2026-01-16 | 5.145 | 5.150 | 5.090 | 5.114 | 5.035 | 3,371 |
| 2026-01-15 | 5.230 | 5.230 | 5.095 | 5.100 | 5.021 | 3,805 |
| 2026-01-14 | 5.150 | 5.260 | 5.150 | 5.210 | 5.129 | 6,728 |
| 2026-01-13 | 5.290 | 5.290 | 5.120 | 5.230 | 5.149 | 3,455 |
| 2026-01-12 | 5.220 | 5.320 | 5.220 | 5.260 | 5.178 | 1,727 |
| 2026-01-09 | 5.380 | 5.380 | 5.280 | 5.295 | 5.213 | 3,009 |
| 2026-01-08 | 5.280 | 5.390 | 5.230 | 5.360 | 5.277 | 9,697 |
| 2026-01-07 | 5.405 | 5.480 | 5.290 | 5.350 | 5.234 | 3,621 |
| 2026-01-06 | 5.240 | 5.370 | 5.240 | 5.330 | 5.215 | 3,597 |
| 2026-01-05 | 5.200 | 5.260 | 5.180 | 5.240 | 5.127 | 4,607 |
| 2026-01-02 | 5.155 | 5.240 | 5.080 | 5.227 | 5.113 | 4,309 |
| 2025-12-31 | 5.090 | 5.200 | 5.090 | 5.120 | 5.009 | 3,134 |
| 2025-12-30 | 5.103 | 5.150 | 5.100 | 5.150 | 5.039 | 2,664 |
| 2025-12-29 | 5.210 | 5.250 | 5.130 | 5.182 | 5.070 | 15,600 |
| 2025-12-24 | 5.135 | 5.230 | 5.120 | 5.183 | 5.070 | 5,652 |
| 2025-12-23 | 5.103 | 5.140 | 5.090 | 5.100 | 4.990 | 2,071 |
| 2025-12-22 | 4.975 | 5.120 | 4.975 | 5.080 | 4.970 | 7,221 |
| 2025-12-19 | 4.955 | 5.000 | 4.955 | 4.971 | 4.863 | 5,267 |
| 2025-12-18 | 4.875 | 4.995 | 4.875 | 4.949 | 4.842 | 6,780 |
| 2025-12-17 | 4.905 | 4.945 | 4.905 | 4.919 | 4.812 | 7,542 |
| 2025-12-16 | 4.890 | 4.895 | 4.870 | 4.878 | 4.772 | 2,227 |
| 2025-12-15 | 4.800 | 4.900 | 4.798 | 4.800 | 4.696 | 6,489 |
| 2025-12-12 | 4.778 | 4.820 | 4.705 | 4.811 | 4.707 | 946 |
| 2025-12-11 | 4.778 | 4.815 | 4.775 | 4.815 | 4.711 | 430 |
| 2025-12-10 | 4.718 | 4.770 | 4.695 | 4.735 | 4.632 | 526 |
| 2025-12-09 | 4.720 | 4.745 | 4.720 | 4.729 | 4.626 | 1,217 |
| 2025-12-08 | 4.718 | 4.725 | 4.655 | 4.718 | 4.616 | 390 |
| 2025-12-05 | 4.804 | 4.804 | 4.680 | 4.715 | 4.613 | 804 |
| 2025-12-04 | 4.830 | 4.830 | 4.783 | 4.814 | 4.710 | 21,624 |
| 2025-12-03 | 4.758 | 4.805 | 4.740 | 4.781 | 4.677 | 1,537 |
| 2025-12-02 | 4.748 | 4.815 | 4.720 | 4.747 | 4.644 | 1,821 |
| 2025-12-01 | 4.733 | 4.770 | 4.730 | 4.750 | 4.647 | 8,292 |
| 2025-11-28 | 4.765 | 4.765 | 4.690 | 4.710 | 4.608 | 196 |
| 2025-11-27 | 4.680 | 4.730 | 4.680 | 4.727 | 4.625 | 533 |
| 2025-11-26 | 4.660 | 4.685 | 4.660 | 4.675 | 4.574 | 236 |
| 2025-11-25 | 4.605 | 4.670 | 4.605 | 4.650 | 4.549 | 647 |
| 2025-11-24 | 4.580 | 4.645 | 4.580 | 4.607 | 4.507 | 417 |
| 2025-11-21 | 4.520 | 4.590 | 4.520 | 4.571 | 4.472 | 1,178 |
| 2025-11-20 | 4.585 | 4.630 | 4.585 | 4.615 | 4.515 | 38 |
| 2025-11-19 | 4.565 | 4.595 | 4.565 | 4.595 | 4.496 | 17 |
| 2025-11-18 | 4.545 | 4.615 | 4.545 | 4.605 | 4.505 | 790 |
| 2025-11-17 | 4.585 | 4.625 | 4.585 | 4.615 | 4.515 | 2,795 |
| 2025-11-14 | 4.568 | 4.620 | 4.555 | 4.579 | 4.480 | 9,644 |
| 2025-11-13 | 4.583 | 4.650 | 4.545 | 4.640 | 4.540 | 1,807 |
| 2025-11-12 | 4.503 | 4.565 | 4.480 | 4.534 | 4.436 | 642 |
| 2025-11-11 | 4.450 | 4.505 | 4.450 | 4.460 | 4.363 | 50 |
| 2025-11-10 | 4.400 | 4.445 | 4.400 | 4.420 | 4.324 | 1,417 |
| 2025-11-07 | 4.368 | 4.430 | 4.345 | 4.367 | 4.272 | 1,462 |
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.