FAIS HOLDING S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.350 | 3.450 | 3.350 | 3.350 | 3.350 | 19,937 |
| 2026-07-23 | 3.440 | 3.440 | 3.365 | 3.400 | 3.400 | 12,752 |
| 2026-07-22 | 3.420 | 3.440 | 3.380 | 3.435 | 3.435 | 9,382 |
| 2026-07-21 | 3.440 | 3.460 | 3.370 | 3.420 | 3.420 | 12,023 |
| 2026-07-20 | 3.395 | 3.440 | 3.360 | 3.440 | 3.440 | 13,810 |
| 2026-07-17 | 3.470 | 3.470 | 3.355 | 3.420 | 3.420 | 17,300 |
| 2026-07-16 | 3.410 | 3.450 | 3.400 | 3.430 | 3.430 | 17,812 |
| 2026-07-15 | 3.400 | 3.480 | 3.380 | 3.480 | 3.480 | 24,577 |
| 2026-07-14 | 3.500 | 3.500 | 3.420 | 3.425 | 3.425 | 15,310 |
| 2026-07-13 | 3.500 | 3.525 | 3.410 | 3.500 | 3.500 | 18,640 |
| 2026-07-10 | 3.540 | 3.570 | 3.515 | 3.570 | 3.459 | 15,770 |
| 2026-07-09 | 3.520 | 3.570 | 3.520 | 3.540 | 3.430 | 9,526 |
| 2026-07-08 | 3.525 | 3.570 | 3.500 | 3.520 | 3.410 | 28,166 |
| 2026-07-07 | 3.570 | 3.600 | 3.500 | 3.580 | 3.468 | 42,516 |
| 2026-07-06 | 3.700 | 3.700 | 3.560 | 3.600 | 3.488 | 37,839 |
| 2026-07-03 | 3.740 | 3.775 | 3.700 | 3.755 | 3.485 | 46,665 |
| 2026-07-02 | 3.690 | 3.725 | 3.655 | 3.720 | 3.452 | 35,725 |
| 2026-07-01 | 3.630 | 3.700 | 3.595 | 3.690 | 3.424 | 21,880 |
| 2026-06-30 | 3.650 | 3.650 | 3.585 | 3.625 | 3.364 | 34,918 |
| 2026-06-29 | 3.770 | 3.770 | 3.640 | 3.670 | 3.406 | 22,045 |
| 2026-06-26 | 3.735 | 3.740 | 3.725 | 3.735 | 3.466 | 8,700 |
| 2026-06-25 | 3.760 | 3.810 | 3.720 | 3.740 | 3.471 | 49,080 |
| 2026-06-24 | 3.710 | 3.740 | 3.695 | 3.740 | 3.471 | 15,503 |
| 2026-06-23 | 3.680 | 3.760 | 3.680 | 3.715 | 3.447 | 60,252 |
| 2026-06-22 | 3.580 | 3.700 | 3.580 | 3.680 | 3.415 | 118,563 |
| 2026-06-19 | 3.590 | 3.610 | 3.540 | 3.600 | 3.341 | 62,579 |
| 2026-06-18 | 3.560 | 3.600 | 3.535 | 3.590 | 3.331 | 29,160 |
| 2026-06-17 | 3.535 | 3.580 | 3.505 | 3.580 | 3.322 | 27,128 |
| 2026-06-16 | 3.510 | 3.610 | 3.510 | 3.590 | 3.331 | 17,862 |
| 2026-06-15 | 3.650 | 3.650 | 3.500 | 3.550 | 3.294 | 14,950 |
| 2026-06-12 | 3.500 | 3.565 | 3.500 | 3.555 | 3.299 | 22,907 |
| 2026-06-11 | 3.555 | 3.555 | 3.500 | 3.545 | 3.290 | 23,250 |
| 2026-06-10 | 3.530 | 3.535 | 3.470 | 3.530 | 3.276 | 21,248 |
| 2026-06-09 | 3.450 | 3.570 | 3.440 | 3.520 | 3.266 | 46,736 |
| 2026-06-08 | 3.455 | 3.455 | 3.395 | 3.420 | 3.174 | 13,275 |
| 2026-06-05 | 3.375 | 3.470 | 3.375 | 3.425 | 3.178 | 22,089 |
| 2026-06-04 | 3.435 | 3.445 | 3.395 | 3.425 | 3.178 | 15,375 |
| 2026-06-03 | 3.425 | 3.460 | 3.400 | 3.420 | 3.174 | 22,530 |
| 2026-06-02 | 3.425 | 3.445 | 3.415 | 3.425 | 3.178 | 24,621 |
| 2026-05-29 | 3.425 | 3.465 | 3.410 | 3.425 | 3.178 | 45,310 |
| 2026-05-28 | 3.475 | 3.475 | 3.395 | 3.450 | 3.202 | 22,259 |
| 2026-05-27 | 3.500 | 3.540 | 3.470 | 3.475 | 3.225 | 18,580 |
| 2026-05-26 | 3.500 | 3.540 | 3.465 | 3.500 | 3.248 | 23,212 |
| 2026-05-25 | 3.450 | 3.480 | 3.450 | 3.480 | 3.229 | 15,806 |
| 2026-05-22 | 3.350 | 3.450 | 3.350 | 3.450 | 3.202 | 16,220 |
| 2026-05-21 | 3.415 | 3.440 | 3.350 | 3.360 | 3.118 | 17,731 |
| 2026-05-20 | 3.390 | 3.410 | 3.360 | 3.410 | 3.164 | 23,072 |
| 2026-05-19 | 3.410 | 3.475 | 3.330 | 3.380 | 3.137 | 38,649 |
| 2026-05-18 | 3.425 | 3.515 | 3.420 | 3.440 | 3.192 | 15,178 |
| 2026-05-15 | 3.470 | 3.500 | 3.450 | 3.495 | 3.243 | 63,856 |
| 2026-05-14 | 3.565 | 3.570 | 3.465 | 3.500 | 3.248 | 27,244 |
| 2026-05-13 | 3.570 | 3.570 | 3.475 | 3.550 | 3.294 | 21,682 |
| 2026-05-12 | 3.565 | 3.600 | 3.530 | 3.550 | 3.294 | 11,248 |
| 2026-05-11 | 3.545 | 3.625 | 3.545 | 3.580 | 3.322 | 20,380 |
| 2026-05-08 | 3.560 | 3.630 | 3.560 | 3.590 | 3.331 | 14,841 |
| 2026-05-07 | 3.620 | 3.640 | 3.600 | 3.600 | 3.341 | 17,280 |
| 2026-05-06 | 3.640 | 3.640 | 3.590 | 3.600 | 3.341 | 42,426 |
| 2026-05-05 | 3.645 | 3.705 | 3.605 | 3.640 | 3.378 | 23,349 |
| 2026-05-04 | 3.600 | 3.675 | 3.600 | 3.645 | 3.382 | 17,811 |
| 2026-04-30 | 3.565 | 3.620 | 3.460 | 3.570 | 3.313 | 49,546 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1113 EUR |
| 2026-07-06 | 0.1569 EUR |
| 2025-06-19 | 0.0440 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.