FAIS HOLDING S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.560 | 3.600 | 3.530 | 3.600 | 3.341 | 26,444 |
| 2026-04-28 | 3.630 | 3.645 | 3.570 | 3.580 | 3.322 | 64,627 |
| 2026-04-27 | 3.590 | 3.645 | 3.590 | 3.640 | 3.378 | 51,382 |
| 2026-04-24 | 3.560 | 3.660 | 3.560 | 3.600 | 3.341 | 34,300 |
| 2026-04-23 | 3.600 | 3.640 | 3.600 | 3.615 | 3.355 | 26,912 |
| 2026-04-22 | 3.720 | 3.725 | 3.600 | 3.630 | 3.369 | 17,330 |
| 2026-04-21 | 3.730 | 3.755 | 3.695 | 3.695 | 3.429 | 31,732 |
| 2026-04-20 | 3.755 | 3.760 | 3.690 | 3.735 | 3.466 | 11,584 |
| 2026-04-17 | 3.760 | 3.765 | 3.700 | 3.755 | 3.485 | 17,083 |
| 2026-04-16 | 3.700 | 3.845 | 3.700 | 3.730 | 3.461 | 168,700 |
| 2026-04-15 | 3.500 | 3.700 | 3.480 | 3.700 | 3.434 | 175,504 |
| 2026-04-14 | 3.445 | 3.570 | 3.445 | 3.550 | 3.294 | 30,293 |
| 2026-04-09 | 3.440 | 3.475 | 3.350 | 3.475 | 3.225 | 21,402 |
| 2026-04-08 | 3.465 | 3.525 | 3.400 | 3.440 | 3.192 | 114,371 |
| 2026-04-07 | 3.510 | 3.515 | 3.350 | 3.350 | 3.109 | 41,170 |
| 2026-04-02 | 3.360 | 3.500 | 3.355 | 3.495 | 3.243 | 34,246 |
| 2026-04-01 | 3.570 | 3.570 | 3.460 | 3.500 | 3.248 | 36,410 |
| 2026-03-31 | 3.400 | 3.470 | 3.340 | 3.470 | 3.220 | 23,858 |
| 2026-03-30 | 3.490 | 3.490 | 3.350 | 3.400 | 3.155 | 33,843 |
| 2026-03-27 | 3.465 | 3.550 | 3.360 | 3.495 | 3.243 | 28,532 |
| 2026-03-26 | 3.580 | 3.580 | 3.420 | 3.500 | 3.248 | 11,175 |
| 2026-03-24 | 3.580 | 3.580 | 3.440 | 3.490 | 3.239 | 34,904 |
| 2026-03-23 | 3.470 | 3.585 | 3.450 | 3.545 | 3.290 | 34,534 |
| 2026-03-20 | 3.605 | 3.645 | 3.520 | 3.595 | 3.336 | 43,608 |
| 2026-03-19 | 3.730 | 3.730 | 3.595 | 3.630 | 3.369 | 31,861 |
| 2026-03-18 | 3.780 | 3.795 | 3.700 | 3.760 | 3.489 | 21,283 |
| 2026-03-17 | 3.800 | 3.800 | 3.760 | 3.765 | 3.494 | 14,005 |
| 2026-03-16 | 3.800 | 3.860 | 3.755 | 3.800 | 3.526 | 46,080 |
| 2026-03-13 | 3.690 | 3.795 | 3.690 | 3.795 | 3.522 | 19,361 |
| 2026-03-12 | 3.710 | 3.810 | 3.700 | 3.760 | 3.489 | 34,261 |
| 2026-03-11 | 3.680 | 3.740 | 3.640 | 3.720 | 3.452 | 21,668 |
| 2026-03-10 | 3.585 | 3.700 | 3.580 | 3.700 | 3.434 | 60,880 |
| 2026-03-09 | 3.515 | 3.600 | 3.440 | 3.550 | 3.294 | 54,202 |
| 2026-03-06 | 3.565 | 3.685 | 3.495 | 3.590 | 3.331 | 67,374 |
| 2026-03-05 | 3.630 | 3.630 | 3.520 | 3.565 | 3.308 | 47,962 |
| 2026-03-04 | 3.450 | 3.630 | 3.450 | 3.555 | 3.299 | 69,662 |
| 2026-03-03 | 3.570 | 3.570 | 3.390 | 3.470 | 3.220 | 72,296 |
| 2026-03-02 | 3.620 | 3.670 | 3.560 | 3.670 | 3.406 | 64,337 |
| 2026-02-27 | 3.760 | 3.835 | 3.720 | 3.780 | 3.508 | 54,271 |
| 2026-02-26 | 3.830 | 3.875 | 3.810 | 3.870 | 3.591 | 36,211 |
| 2026-02-25 | 3.860 | 3.860 | 3.800 | 3.835 | 3.559 | 15,480 |
| 2026-02-24 | 3.890 | 3.915 | 3.820 | 3.850 | 3.573 | 52,004 |
| 2026-02-20 | 3.890 | 3.925 | 3.840 | 3.890 | 3.610 | 41,684 |
| 2026-02-19 | 3.930 | 3.945 | 3.820 | 3.900 | 3.619 | 23,160 |
| 2026-02-18 | 3.840 | 3.980 | 3.840 | 3.975 | 3.689 | 144,277 |
| 2026-02-17 | 3.850 | 3.995 | 3.840 | 3.840 | 3.563 | 265,845 |
| 2026-02-16 | 3.815 | 3.930 | 3.760 | 3.920 | 3.638 | 72,915 |
| 2026-02-13 | 3.815 | 3.850 | 3.785 | 3.850 | 3.573 | 141,058 |
| 2026-02-12 | 3.870 | 3.915 | 3.815 | 3.815 | 3.540 | 55,217 |
| 2026-02-11 | 3.860 | 3.900 | 3.815 | 3.900 | 3.619 | 115,563 |
| 2026-02-10 | 3.670 | 3.875 | 3.670 | 3.870 | 3.591 | 204,561 |
| 2026-02-09 | 3.665 | 3.780 | 3.650 | 3.710 | 3.443 | 100,114 |
| 2026-02-06 | 3.610 | 3.705 | 3.600 | 3.650 | 3.387 | 109,528 |
| 2026-02-05 | 3.595 | 3.730 | 3.595 | 3.700 | 3.434 | 97,069 |
| 2026-02-04 | 3.635 | 3.635 | 3.595 | 3.600 | 3.341 | 39,592 |
| 2026-02-03 | 3.645 | 3.650 | 3.590 | 3.640 | 3.378 | 22,197 |
| 2026-02-02 | 3.585 | 3.610 | 3.540 | 3.610 | 3.350 | 13,612 |
| 2026-01-30 | 3.585 | 3.640 | 3.580 | 3.580 | 3.322 | 31,922 |
| 2026-01-29 | 3.600 | 3.685 | 3.580 | 3.630 | 3.369 | 32,487 |
| 2026-01-28 | 3.720 | 3.720 | 3.625 | 3.630 | 3.369 | 21,933 |
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.