Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	4.370	4.420	4.370	4.396	4.300	6,839
2025-11-05	4.485	4.485	4.390	4.399	4.304	8,119
2025-11-04	4.390	4.450	4.390	4.422	4.327	1,919
2025-11-03	4.460	4.495	4.430	4.450	4.354	1,541
2025-10-31	4.410	4.485	4.410	4.485	4.388	6,972
2025-10-30	4.445	4.500	4.445	4.463	4.366	2,361
2025-10-29	4.503	4.510	4.480	4.482	4.385	2,463
2025-10-28	4.508	4.510	4.455	4.467	4.370	883
2025-10-27	4.455	4.515	4.455	4.483	4.386	1,542
2025-10-24	4.553	4.565	4.440	4.478	4.381	1,721
2025-10-23	4.490	4.555	4.490	4.500	4.402	2,110
2025-10-22	4.528	4.535	4.500	4.523	4.425	30,390
2025-10-21	4.460	4.491	4.460	4.491	4.393	770
2025-10-20	4.490	4.490	4.455	4.467	4.370	3,367
2025-10-17	4.495	4.495	4.415	4.429	4.333	2,802
2025-10-16	4.495	4.500	4.455	4.460	4.363	3,461
2025-10-15	4.383	4.450	4.360	4.408	4.313	4,206
2025-10-14	4.378	4.410	4.370	4.410	4.315	991
2025-10-13	4.360	4.460	4.360	4.404	4.309	1,095
2025-10-10	4.360	4.425	4.360	4.380	4.285	1,990
2025-10-09	4.400	4.420	4.370	4.387	4.292	1,893
2025-10-08	4.364	4.425	4.364	4.419	4.323	3,447
2025-10-07	4.325	4.420	4.325	4.388	4.293	670
2025-10-06	4.328	4.355	4.328	4.330	4.236	1,205
2025-10-03	4.335	4.373	4.335	4.369	4.274	6,761
2025-10-02	4.338	4.410	4.250	4.345	4.251	5,691
2025-10-01	4.280	4.380	4.280	4.311	4.218	10,637
2025-09-30	4.285	4.295	4.250	4.259	4.167	2,223
2025-09-29	4.175	4.300	4.175	4.281	4.188	2,992
2025-09-26	4.215	4.215	4.125	4.199	4.108	3,061
2025-09-25	4.200	4.220	4.190	4.203	4.112	12,475
2025-09-24	4.208	4.230	4.208	4.216	4.125	6,589
2025-09-23	4.200	4.235	4.200	4.223	4.132	9,130
2025-09-22	4.200	4.295	4.200	4.228	4.137	4,916
2025-09-19	4.210	4.210	4.190	4.205	4.114	22,601
2025-09-18	4.190	4.190	4.170	4.179	4.089	1,042
2025-09-17	4.159	4.200	4.159	4.159	4.069	4,411
2025-09-16	4.225	4.230	4.190	4.206	4.115	4,290
2025-09-15	4.230	4.325	4.230	4.230	4.138	2,301
2025-09-12	4.300	4.310	4.300	4.304	4.211	975
2025-09-11	4.280	4.320	4.260	4.298	4.205	523
2025-09-10	4.275	4.285	4.255	4.268	4.176	1,174
2025-09-09	4.308	4.330	4.230	4.273	4.181	2,143
2025-09-08	4.318	4.410	4.300	4.330	4.236	4,987
2025-09-05	4.318	4.330	4.295	4.312	4.218	3,927
2025-09-04	4.230	4.330	4.195	4.310	4.217	6,514
2025-09-03	4.145	4.255	4.145	4.214	4.123	3,944
2025-09-02	4.178	4.265	4.125	4.146	4.056	3,851
2025-09-01	4.175	4.300	4.175	4.201	4.110	741
2025-08-29	4.200	4.250	4.190	4.205	4.114	49
2025-08-28	4.220	4.255	4.200	4.217	4.126	3,888
2025-08-27	4.188	4.215	4.180	4.195	4.104	1,465
2025-08-26	4.170	4.210	4.170	4.194	4.103	10,660
2025-08-22	4.280	4.280	4.251	4.267	4.174	2,891
2025-08-21	4.225	4.270	4.225	4.256	4.164	1,660
2025-08-20	4.220	4.245	4.215	4.225	4.134	1,413
2025-08-19	4.240	4.320	4.223	4.230	4.138	1,428
2025-08-18	4.200	4.258	4.200	4.228	4.137	11,857
2025-08-15	4.250	4.250	4.205	4.218	4.127	4,800
2025-08-14	4.220	4.230	4.205	4.220	4.129	2,464

← NewerPage 5 of 21 · 1,252 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.