Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	4.200	4.225	4.200	4.220	4.129	12,149
2025-08-12	4.215	4.225	4.200	4.207	4.116	523
2025-08-11	4.303	4.310	4.220	4.225	4.134	1,629
2025-08-08	4.215	4.255	4.205	4.230	4.138	1,409
2025-08-07	4.200	4.245	4.170	4.240	4.148	1,138
2025-08-06	4.250	4.310	4.200	4.239	4.147	3,485
2025-08-05	4.290	4.295	4.265	4.279	4.186	1,962
2025-08-04	4.308	4.340	4.275	4.280	4.188	2,034
2025-08-01	4.358	4.415	4.310	4.327	4.234	754
2025-07-31	4.368	4.390	4.350	4.356	4.261	2,749
2025-07-30	4.353	4.385	4.350	4.365	4.271	1,065
2025-07-29	4.503	4.565	4.375	4.440	4.344	1,772
2025-07-28	4.425	4.530	4.410	4.457	4.360	26,358
2025-07-25	4.650	4.735	4.400	4.435	4.339	3,096
2025-07-24	4.620	4.665	4.615	4.655	4.554	3,239
2025-07-23	4.550	4.605	4.550	4.596	4.497	10,001
2025-07-22	4.568	4.655	4.543	4.560	4.461	10,272
2025-07-21	4.583	4.595	4.550	4.575	4.476	9,358
2025-07-18	4.588	4.600	4.560	4.584	4.485	4,037
2025-07-17	4.523	4.575	4.520	4.539	4.441	21,575
2025-07-16	4.570	4.570	4.515	4.527	4.429	9,760
2025-07-15	4.588	4.610	4.540	4.550	4.451	21,860
2025-07-14	4.505	4.615	4.505	4.585	4.486	11,238
2025-07-11	4.558	4.580	4.525	4.556	4.457	8,703
2025-07-10	4.495	4.550	4.495	4.545	4.447	12,572
2025-07-09	4.538	4.600	4.500	4.515	4.417	13,223
2025-07-08	4.450	4.510	4.440	4.475	4.378	11,634
2025-07-07	4.543	4.545	4.480	4.485	4.388	9,613
2025-07-04	4.503	4.530	4.485	4.504	4.406	10,836
2025-07-03	4.450	4.500	4.415	4.461	4.364	17,993
2025-07-02	4.548	4.555	4.480	4.504	4.297	11,525
2025-07-01	4.518	4.570	4.510	4.540	4.332	11,775
2025-06-30	4.538	4.555	4.520	4.536	4.328	9,094
2025-06-27	4.495	4.540	4.490	4.505	4.298	15,422
2025-06-26	4.515	4.515	4.475	4.489	4.282	11,047
2025-06-25	4.528	4.530	4.465	4.482	4.276	13,599
2025-06-24	4.528	4.570	4.528	4.528	4.320	13,878
2025-06-23	4.445	4.520	4.445	4.480	4.274	13,479
2025-06-20	4.503	4.545	4.493	4.512	4.305	26,034
2025-06-19	4.475	4.535	4.475	4.480	4.274	6,624
2025-06-18	4.535	4.535	4.460	4.489	4.283	23,276
2025-06-17	4.440	4.515	4.440	4.488	4.282	25,653
2025-06-16	4.570	4.570	4.478	4.502	4.295	11,268
2025-06-13	4.578	4.585	4.520	4.525	4.317	5,043
2025-06-12	4.535	4.650	4.535	4.570	4.360	4,231
2025-06-11	4.440	4.710	4.440	4.563	4.353	43,710
2025-06-10	4.270	4.340	4.255	4.330	4.131	2,444
2025-06-09	4.260	4.305	4.230	4.260	4.064	4,386
2025-06-06	4.280	4.300	4.280	4.285	4.088	998
2025-06-05	4.300	4.300	4.270	4.280	4.083	7,852
2025-06-04	4.205	4.315	4.205	4.245	4.050	12,049
2025-06-03	4.395	4.395	4.228	4.280	4.083	20,023
2025-06-02	4.388	4.390	4.320	4.330	4.131	9,822
2025-05-30	4.315	4.390	4.315	4.335	4.136	6,155
2025-05-29	4.328	4.340	4.290	4.305	4.107	3,071
2025-05-28	4.315	4.315	4.280	4.299	4.102	3,448
2025-05-27	4.265	4.325	4.265	4.287	4.090	8,742
2025-05-23	4.270	4.270	4.195	4.216	4.022	14,013
2025-05-22	4.220	4.265	4.220	4.230	4.036	6,373
2025-05-21	4.225	4.260	4.210	4.223	4.029	9,190

← NewerPage 6 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.