Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4.240 | 4.255 | 4.228 | 4.239 | 4.045 | 11,003 |
| 2025-05-19 | 4.210 | 4.285 | 4.210 | 4.226 | 4.032 | 3,277 |
| 2025-05-16 | 4.185 | 4.260 | 4.185 | 4.253 | 4.057 | 13,940 |
| 2025-05-15 | 4.153 | 4.210 | 4.145 | 4.180 | 3.988 | 19,563 |
| 2025-05-14 | 4.148 | 4.190 | 4.123 | 4.130 | 3.940 | 10,584 |
| 2025-05-13 | 4.200 | 4.290 | 4.180 | 4.185 | 3.993 | 6,169 |
| 2025-05-12 | 4.230 | 4.310 | 4.210 | 4.253 | 4.058 | 10,022 |
| 2025-05-09 | 4.260 | 4.330 | 4.260 | 4.296 | 4.099 | 22,135 |
| 2025-05-08 | 4.303 | 4.325 | 4.265 | 4.280 | 4.083 | 28,072 |
| 2025-05-07 | 4.295 | 4.310 | 4.170 | 4.215 | 4.021 | 42,464 |
| 2025-05-06 | 4.303 | 4.365 | 4.298 | 4.315 | 4.117 | 27,207 |
| 2025-05-02 | 4.275 | 4.335 | 4.275 | 4.320 | 4.122 | 7,222 |
| 2025-04-30 | 4.240 | 4.265 | 4.215 | 4.224 | 4.030 | 19,287 |
| 2025-04-29 | 4.210 | 4.240 | 4.190 | 4.198 | 4.005 | 21,118 |
| 2025-04-28 | 4.200 | 4.250 | 4.195 | 4.210 | 4.017 | 25,179 |
| 2025-04-25 | 4.113 | 4.190 | 4.100 | 4.142 | 3.952 | 22,062 |
| 2025-04-24 | 4.103 | 4.140 | 4.085 | 4.114 | 3.925 | 19,404 |
| 2025-04-23 | 4.050 | 4.145 | 4.050 | 4.124 | 3.935 | 17,197 |
| 2025-04-22 | 3.830 | 4.035 | 3.830 | 4.030 | 3.845 | 9,943 |
| 2025-04-17 | 3.850 | 3.888 | 3.850 | 3.884 | 3.705 | 17,896 |
| 2025-04-16 | 3.845 | 3.860 | 3.810 | 3.844 | 3.667 | 18,927 |
| 2025-04-15 | 3.735 | 3.808 | 3.735 | 3.777 | 3.603 | 5,937 |
| 2025-04-14 | 3.748 | 3.775 | 3.710 | 3.724 | 3.553 | 24,832 |
| 2025-04-11 | 3.703 | 3.715 | 3.630 | 3.695 | 3.525 | 978 |
| 2025-04-10 | 3.800 | 3.800 | 3.655 | 3.655 | 3.487 | 835 |
| 2025-04-09 | 3.650 | 3.705 | 3.580 | 3.662 | 3.494 | 19,145 |
| 2025-04-08 | 3.705 | 3.790 | 3.705 | 3.786 | 3.612 | 3,437 |
| 2025-04-07 | 3.748 | 3.815 | 3.690 | 3.740 | 3.568 | 11,920 |
| 2025-04-04 | 4.100 | 4.100 | 3.880 | 3.930 | 3.749 | 9,560 |
| 2025-04-03 | 4.000 | 4.100 | 4.000 | 4.083 | 3.895 | 7,125 |
| 2025-04-02 | 4.000 | 4.038 | 3.980 | 4.005 | 3.821 | 4,144 |
| 2025-04-01 | 3.930 | 4.003 | 3.930 | 3.991 | 3.808 | 7,096 |
| 2025-03-31 | 3.963 | 4.000 | 3.910 | 3.930 | 3.750 | 2,272 |
| 2025-03-28 | 3.978 | 4.050 | 3.925 | 3.995 | 3.812 | 2,298 |
| 2025-03-27 | 3.860 | 4.070 | 3.860 | 3.993 | 3.809 | 3,168 |
| 2025-03-26 | 3.620 | 4.010 | 3.620 | 3.910 | 3.730 | 15,923 |
| 2025-03-25 | 3.485 | 3.585 | 3.485 | 3.537 | 3.375 | 5,048 |
| 2025-03-24 | 3.490 | 3.535 | 3.465 | 3.535 | 3.373 | 10,343 |
| 2025-03-21 | 3.320 | 3.475 | 3.320 | 3.389 | 3.233 | 32,380 |
| 2025-03-20 | 3.318 | 3.330 | 3.315 | 3.325 | 3.172 | 22 |
| 2025-03-19 | 3.303 | 3.335 | 3.300 | 3.308 | 3.156 | 740 |
| 2025-03-18 | 3.303 | 3.325 | 3.295 | 3.299 | 3.148 | 2,848 |
| 2025-03-17 | 3.308 | 3.315 | 3.270 | 3.287 | 3.136 | 20,597 |
| 2025-03-14 | 3.310 | 3.310 | 3.285 | 3.305 | 3.153 | 1,938 |
| 2025-03-13 | 3.328 | 3.330 | 3.300 | 3.308 | 3.156 | 10,483 |
| 2025-03-12 | 3.318 | 3.380 | 3.318 | 3.318 | 3.166 | 3,698 |
| 2025-03-11 | 3.383 | 3.415 | 3.320 | 3.335 | 3.182 | 9,641 |
| 2025-03-10 | 3.503 | 3.510 | 3.400 | 3.415 | 3.258 | 1,076 |
| 2025-03-07 | 3.450 | 3.475 | 3.410 | 3.475 | 3.315 | 16,091 |
| 2025-03-06 | 3.445 | 3.450 | 3.420 | 3.445 | 3.287 | 8,344 |
| 2025-03-05 | 3.380 | 3.435 | 3.380 | 3.435 | 3.277 | 2,218 |
| 2025-03-04 | 3.368 | 3.390 | 3.355 | 3.374 | 3.219 | 30,645 |
| 2025-03-03 | 3.410 | 3.440 | 3.370 | 3.370 | 3.216 | 7,234 |
| 2025-02-28 | 3.363 | 3.435 | 3.325 | 3.422 | 3.265 | 222,023 |
| 2025-02-27 | 3.610 | 3.790 | 3.570 | 3.575 | 3.411 | 17,519 |
| 2025-02-26 | 3.703 | 3.710 | 3.660 | 3.660 | 3.492 | 53,578 |
| 2025-02-25 | 3.700 | 3.740 | 3.700 | 3.725 | 3.554 | 15,944 |
| 2025-02-24 | 3.738 | 3.750 | 3.715 | 3.715 | 3.544 | 32,335 |
| 2025-02-21 | 3.690 | 3.735 | 3.685 | 3.725 | 3.554 | 15,218 |
| 2025-02-20 | 3.660 | 3.680 | 3.660 | 3.670 | 3.501 | 10,814 |
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.