Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 3.650 | 3.690 | 3.650 | 3.670 | 3.501 | 12,886 |
| 2025-02-18 | 3.670 | 3.685 | 3.660 | 3.685 | 3.516 | 2,277 |
| 2025-02-17 | 3.663 | 3.680 | 3.663 | 3.670 | 3.501 | 3,798 |
| 2025-02-14 | 3.625 | 3.670 | 3.625 | 3.660 | 3.492 | 24,936 |
| 2025-02-13 | 3.640 | 3.640 | 3.615 | 3.615 | 3.449 | 26,411 |
| 2025-02-12 | 3.620 | 3.620 | 3.575 | 3.605 | 3.439 | 2,699 |
| 2025-02-11 | 3.665 | 3.680 | 3.615 | 3.619 | 3.453 | 165,256 |
| 2025-02-10 | 3.675 | 3.675 | 3.660 | 3.660 | 3.492 | 22,482 |
| 2025-02-07 | 3.665 | 3.665 | 3.630 | 3.660 | 3.492 | 2,200 |
| 2025-02-06 | 3.588 | 3.655 | 3.585 | 3.645 | 3.477 | 5,544 |
| 2025-02-05 | 3.573 | 3.580 | 3.570 | 3.580 | 3.416 | 104 |
| 2025-02-04 | 3.520 | 3.560 | 3.520 | 3.560 | 3.397 | 7,177 |
| 2025-02-03 | 3.495 | 3.535 | 3.495 | 3.530 | 3.368 | 7,193 |
| 2025-01-31 | 3.510 | 3.550 | 3.510 | 3.540 | 3.377 | 3,321 |
| 2025-01-30 | 3.575 | 3.575 | 3.535 | 3.535 | 3.373 | 744 |
| 2025-01-29 | 3.548 | 3.570 | 3.540 | 3.565 | 3.401 | 3,591 |
| 2025-01-28 | 3.485 | 3.560 | 3.485 | 3.540 | 3.377 | 18,710 |
| 2025-01-27 | 3.470 | 3.510 | 3.390 | 3.499 | 3.339 | 5,752 |
| 2025-01-24 | 3.402 | 3.460 | 3.402 | 3.402 | 3.246 | 2,246 |
| 2025-01-23 | 3.445 | 3.445 | 3.405 | 3.430 | 3.272 | 8,119 |
| 2025-01-22 | 3.420 | 3.440 | 3.420 | 3.430 | 3.272 | 5,302 |
| 2025-01-21 | 3.410 | 3.415 | 3.385 | 3.407 | 3.250 | 4,346 |
| 2025-01-20 | 3.400 | 3.400 | 3.355 | 3.396 | 3.240 | 6,270 |
| 2025-01-17 | 3.378 | 3.410 | 3.345 | 3.355 | 3.201 | 8,734 |
| 2025-01-16 | 3.415 | 3.420 | 3.350 | 3.395 | 3.239 | 15,403 |
| 2025-01-15 | 3.393 | 3.395 | 3.365 | 3.383 | 3.228 | 2,561 |
| 2025-01-14 | 3.410 | 3.450 | 3.355 | 3.435 | 3.277 | 11,376 |
| 2025-01-13 | 3.495 | 3.495 | 3.430 | 3.469 | 3.309 | 11,869 |
| 2025-01-10 | 3.480 | 3.485 | 3.470 | 3.470 | 3.311 | 13,120 |
| 2025-01-09 | 3.485 | 3.485 | 3.470 | 3.474 | 3.314 | 4,164 |
| 2025-01-08 | 3.503 | 3.515 | 3.490 | 3.508 | 3.315 | 9,416 |
| 2025-01-07 | 3.450 | 3.505 | 3.440 | 3.485 | 3.293 | 935 |
| 2025-01-06 | 3.505 | 3.505 | 3.485 | 3.489 | 3.297 | 1,092 |
| 2025-01-03 | 3.508 | 3.510 | 3.440 | 3.500 | 3.308 | 3,299 |
| 2025-01-02 | 3.485 | 3.510 | 3.485 | 3.510 | 3.317 | 4,066 |
| 2024-12-31 | 3.465 | 3.480 | 3.465 | 3.480 | 3.289 | 10,461 |
| 2024-12-30 | 3.405 | 3.470 | 3.405 | 3.460 | 3.270 | 8,361 |
| 2024-12-27 | 3.420 | 3.480 | 3.420 | 3.460 | 3.270 | 3,646 |
| 2024-12-24 | 3.440 | 3.450 | 3.435 | 3.450 | 3.260 | 3 |
| 2024-12-23 | 3.395 | 3.480 | 3.395 | 3.440 | 3.251 | 6,972 |
| 2024-12-20 | 3.415 | 3.415 | 3.370 | 3.400 | 3.213 | 1,072 |
| 2024-12-19 | 3.465 | 3.465 | 3.400 | 3.431 | 3.242 | 1,327 |
| 2024-12-18 | 3.485 | 3.485 | 3.470 | 3.475 | 3.284 | 3,584 |
| 2024-12-17 | 3.488 | 3.488 | 3.475 | 3.488 | 3.296 | 201 |
| 2024-12-16 | 3.400 | 3.525 | 3.400 | 3.525 | 3.331 | 388 |
| 2024-12-13 | 3.430 | 3.435 | 3.410 | 3.421 | 3.233 | 412 |
| 2024-12-12 | 3.390 | 3.430 | 3.390 | 3.400 | 3.213 | 971 |
| 2024-12-11 | 3.445 | 3.445 | 3.425 | 3.430 | 3.241 | 16,349 |
| 2024-12-10 | 3.461 | 3.461 | 3.440 | 3.460 | 3.270 | 2,309 |
| 2024-12-09 | 3.475 | 3.475 | 3.460 | 3.465 | 3.275 | 5,303 |
| 2024-12-05 | 3.518 | 3.575 | 3.495 | 3.505 | 3.312 | 29,184 |
| 2024-12-04 | 3.560 | 3.585 | 3.560 | 3.570 | 3.374 | 22,966 |
| 2024-12-03 | 3.563 | 3.585 | 3.555 | 3.580 | 3.383 | 3,763 |
| 2024-12-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.346 | 7,666 |
| 2024-11-29 | 3.535 | 3.535 | 3.500 | 3.535 | 3.341 | 38 |
| 2024-11-28 | 3.490 | 3.520 | 3.480 | 3.520 | 3.327 | 283 |
| 2024-11-27 | 3.480 | 3.500 | 3.410 | 3.480 | 3.289 | 11,491 |
| 2024-11-26 | 3.415 | 3.500 | 3.415 | 3.470 | 3.279 | 104 |
| 2024-11-25 | 3.435 | 3.525 | 3.435 | 3.435 | 3.246 | 20,887 |
| 2024-11-22 | 3.490 | 3.555 | 3.435 | 3.475 | 3.284 | 350 |
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.