Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.680 | 4.830 | 4.570 | 4.830 | 4.830 | 0 |
| 2026-10-19 | 4.723 | 4.723 | 4.570 | 4.723 | 4.723 | 0 |
| 2026-10-16 | 4.773 | 4.773 | 4.570 | 4.773 | 4.773 | 3,578 |
| 2026-10-15 | 4.938 | 5.020 | 4.925 | 4.955 | 4.955 | 2,674 |
| 2026-10-14 | 4.845 | 4.925 | 4.845 | 4.920 | 4.920 | 2,645 |
| 2026-10-13 | 4.920 | 4.933 | 4.820 | 4.820 | 4.820 | 1,117 |
| 2026-10-12 | 4.875 | 4.905 | 4.820 | 4.905 | 4.905 | 3,707 |
| 2026-10-09 | 4.800 | 4.850 | 4.750 | 4.850 | 4.850 | 23,074 |
| 2026-10-08 | 4.738 | 4.755 | 4.670 | 4.713 | 4.713 | 21 |
| 2026-10-07 | 4.743 | 4.800 | 4.730 | 4.778 | 4.778 | 5,455 |
| 2026-10-06 | 4.625 | 4.735 | 4.625 | 4.720 | 4.720 | 4,778 |
| 2026-10-05 | 4.525 | 4.560 | 4.525 | 4.555 | 4.555 | 56 |
| 2026-10-02 | 4.543 | 4.585 | 4.533 | 4.533 | 4.533 | 1,633 |
| 2026-10-01 | 4.610 | 4.645 | 4.558 | 4.558 | 4.558 | 40,541 |
| 2026-09-30 | 4.738 | 4.780 | 4.685 | 4.685 | 4.685 | 1,751 |
| 2026-09-29 | 4.775 | 4.820 | 4.775 | 4.785 | 4.785 | 17,098 |
| 2026-09-28 | 4.713 | 4.780 | 4.705 | 4.775 | 4.775 | 3,983 |
| 2026-09-25 | 4.665 | 4.735 | 4.665 | 4.675 | 4.675 | 26,248 |
| 2026-09-24 | 4.610 | 4.705 | 4.610 | 4.660 | 4.660 | 8,126 |
| 2026-09-23 | 4.620 | 4.640 | 4.605 | 4.630 | 4.630 | 203,144 |
| 2026-09-22 | 4.665 | 4.680 | 4.645 | 4.645 | 4.645 | 1,125 |
| 2026-09-21 | 4.600 | 4.705 | 4.600 | 4.675 | 4.675 | 4,376 |
| 2026-09-18 | 4.600 | 4.660 | 4.570 | 4.615 | 4.615 | 256,266 |
| 2026-09-17 | 4.580 | 4.625 | 4.580 | 4.610 | 4.610 | 4,211 |
| 2026-09-16 | 4.510 | 4.590 | 4.510 | 4.583 | 4.583 | 10,925 |
| 2026-09-15 | 4.460 | 4.510 | 4.460 | 4.490 | 4.490 | 12,078 |
| 2026-09-14 | 4.450 | 4.495 | 4.450 | 4.477 | 4.477 | 756 |
| 2026-09-11 | 4.450 | 4.490 | 4.450 | 4.460 | 4.460 | 1,193 |
| 2026-09-10 | 4.440 | 4.480 | 4.440 | 4.445 | 4.445 | 1,978 |
| 2026-09-09 | 4.523 | 4.525 | 4.425 | 4.435 | 4.435 | 1,712 |
| 2026-09-08 | 4.503 | 4.545 | 4.490 | 4.503 | 4.503 | 1,755 |
| 2026-09-07 | 4.495 | 4.505 | 4.495 | 4.501 | 4.501 | 4,154 |
| 2026-09-04 | 4.503 | 4.528 | 4.485 | 4.490 | 4.490 | 5,037 |
| 2026-09-03 | 4.528 | 4.540 | 4.500 | 4.513 | 4.513 | 18,584 |
| 2026-09-02 | 4.490 | 4.510 | 4.480 | 4.480 | 4.480 | 517 |
| 2026-09-01 | 4.518 | 4.540 | 4.470 | 4.520 | 4.520 | 27,381 |
| 2026-08-28 | 4.560 | 4.610 | 4.560 | 4.568 | 4.568 | 1,100 |
| 2026-08-27 | 4.518 | 4.595 | 4.515 | 4.538 | 4.538 | 2,876 |
| 2026-08-26 | 4.550 | 4.590 | 4.550 | 4.569 | 4.569 | 1,095 |
| 2026-08-25 | 4.525 | 4.560 | 4.525 | 4.552 | 4.552 | 659 |
| 2026-08-24 | 4.538 | 4.575 | 4.525 | 4.548 | 4.548 | 941 |
| 2026-08-21 | 4.530 | 4.585 | 4.530 | 4.533 | 4.533 | 1,417 |
| 2026-08-20 | 4.490 | 4.563 | 4.490 | 4.563 | 4.563 | 808 |
| 2026-08-19 | 4.470 | 4.540 | 4.470 | 4.533 | 4.533 | 329 |
| 2026-08-18 | 4.475 | 4.510 | 4.475 | 4.483 | 4.483 | 365 |
| 2026-08-17 | 4.480 | 4.525 | 4.480 | 4.500 | 4.500 | 1,813 |
| 2026-08-14 | 4.543 | 4.555 | 4.500 | 4.548 | 4.548 | 18,445 |
| 2026-08-13 | 4.548 | 4.595 | 4.510 | 4.588 | 4.588 | 5,763 |
| 2026-08-12 | 4.485 | 4.535 | 4.485 | 4.513 | 4.513 | 114 |
| 2026-08-11 | 4.518 | 4.535 | 4.505 | 4.525 | 4.525 | 1,377 |
| 2026-08-10 | 4.495 | 4.545 | 4.495 | 4.530 | 4.530 | 1,062 |
| 2026-08-07 | 4.520 | 4.600 | 4.520 | 4.573 | 4.573 | 29,584 |
| 2026-08-06 | 4.510 | 4.560 | 4.510 | 4.533 | 4.533 | 404 |
| 2026-08-05 | 4.548 | 4.550 | 4.495 | 4.523 | 4.523 | 686 |
| 2026-08-04 | 4.560 | 4.560 | 4.500 | 4.535 | 4.535 | 316 |
| 2026-08-03 | 4.465 | 4.580 | 4.465 | 4.495 | 4.495 | 2,559 |
| 2026-07-31 | 4.528 | 4.585 | 4.520 | 4.538 | 4.538 | 1,937 |
| 2026-07-30 | 4.573 | 4.600 | 4.460 | 4.543 | 4.543 | 2,492 |
| 2026-07-29 | 4.640 | 4.640 | 4.580 | 4.615 | 4.615 | 871 |
| 2026-07-28 | 4.590 | 4.640 | 4.590 | 4.625 | 4.625 | 2,144 |
Page 1 of 5 · 253 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.