FAIS HOLDING S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.695 | 3.740 | 3.650 | 3.700 | 3.434 | 40,579 |
| 2026-01-26 | 3.635 | 3.690 | 3.550 | 3.690 | 3.424 | 54,452 |
| 2026-01-23 | 3.615 | 3.685 | 3.605 | 3.685 | 3.420 | 18,555 |
| 2026-01-22 | 3.640 | 3.680 | 3.600 | 3.660 | 3.396 | 55,507 |
| 2026-01-21 | 3.625 | 3.645 | 3.590 | 3.630 | 3.369 | 44,692 |
| 2026-01-20 | 3.730 | 3.730 | 3.610 | 3.620 | 3.359 | 53,879 |
| 2026-01-19 | 3.685 | 3.790 | 3.620 | 3.730 | 3.461 | 431,896 |
| 2026-01-16 | 3.525 | 3.685 | 3.525 | 3.685 | 3.420 | 168,454 |
| 2026-01-15 | 3.500 | 3.535 | 3.500 | 3.525 | 3.271 | 21,970 |
| 2026-01-14 | 3.500 | 3.535 | 3.480 | 3.530 | 3.276 | 88,107 |
| 2026-01-13 | 3.475 | 3.495 | 3.430 | 3.495 | 3.243 | 38,274 |
| 2026-01-12 | 3.430 | 3.485 | 3.415 | 3.485 | 3.234 | 39,425 |
| 2026-01-09 | 3.510 | 3.510 | 3.460 | 3.475 | 3.225 | 25,871 |
| 2026-01-08 | 3.500 | 3.510 | 3.440 | 3.510 | 3.257 | 26,372 |
| 2026-01-07 | 3.495 | 3.500 | 3.475 | 3.500 | 3.248 | 21,109 |
| 2026-01-05 | 3.460 | 3.500 | 3.450 | 3.500 | 3.248 | 34,072 |
| 2026-01-02 | 3.445 | 3.465 | 3.425 | 3.460 | 3.211 | 78,571 |
| 2025-12-31 | 3.450 | 3.460 | 3.395 | 3.445 | 3.197 | 33,623 |
| 2025-12-30 | 3.430 | 3.440 | 3.410 | 3.435 | 3.188 | 30,251 |
| 2025-12-29 | 3.370 | 3.450 | 3.225 | 3.425 | 3.178 | 60,246 |
| 2025-12-23 | 3.405 | 3.465 | 3.400 | 3.400 | 3.155 | 98,967 |
| 2025-12-22 | 3.370 | 3.420 | 3.285 | 3.405 | 3.160 | 71,038 |
| 2025-12-19 | 3.270 | 3.345 | 3.260 | 3.345 | 3.104 | 45,582 |
| 2025-12-18 | 3.300 | 3.325 | 3.270 | 3.270 | 3.034 | 76,083 |
| 2025-12-17 | 3.345 | 3.345 | 3.280 | 3.310 | 3.072 | 41,444 |
| 2025-12-16 | 3.405 | 3.405 | 3.280 | 3.340 | 3.099 | 53,169 |
| 2025-12-15 | 3.400 | 3.420 | 3.340 | 3.420 | 3.174 | 31,924 |
| 2025-12-12 | 3.420 | 3.420 | 3.370 | 3.400 | 3.155 | 30,270 |
| 2025-12-11 | 3.430 | 3.430 | 3.380 | 3.420 | 3.174 | 28,782 |
| 2025-12-10 | 3.425 | 3.435 | 3.415 | 3.430 | 3.183 | 37,058 |
| 2025-12-09 | 3.400 | 3.410 | 3.385 | 3.410 | 3.164 | 22,669 |
| 2025-12-08 | 3.440 | 3.460 | 3.400 | 3.400 | 3.155 | 46,417 |
| 2025-12-05 | 3.420 | 3.450 | 3.390 | 3.430 | 3.183 | 61,371 |
| 2025-12-04 | 3.460 | 3.460 | 3.390 | 3.420 | 3.174 | 38,261 |
| 2025-12-03 | 3.450 | 3.470 | 3.420 | 3.450 | 3.202 | 62,595 |
| 2025-12-02 | 3.460 | 3.480 | 3.450 | 3.460 | 3.211 | 47,964 |
| 2025-12-01 | 3.405 | 3.470 | 3.400 | 3.460 | 3.211 | 53,080 |
| 2025-11-28 | 3.385 | 3.440 | 3.365 | 3.440 | 3.192 | 84,605 |
| 2025-11-27 | 3.420 | 3.420 | 3.380 | 3.420 | 3.174 | 191,106 |
| 2025-11-26 | 3.400 | 3.460 | 3.360 | 3.390 | 3.146 | 58,804 |
| 2025-11-25 | 3.400 | 3.465 | 3.390 | 3.430 | 3.183 | 69,309 |
| 2025-11-24 | 3.380 | 3.420 | 3.370 | 3.400 | 3.155 | 32,611 |
| 2025-11-21 | 3.320 | 3.380 | 3.305 | 3.380 | 3.137 | 42,860 |
| 2025-11-20 | 3.340 | 3.395 | 3.340 | 3.380 | 3.137 | 51,500 |
| 2025-11-19 | 3.295 | 3.350 | 3.295 | 3.350 | 3.109 | 37,456 |
| 2025-11-18 | 3.335 | 3.335 | 3.240 | 3.325 | 3.086 | 41,131 |
| 2025-11-17 | 3.350 | 3.350 | 3.300 | 3.335 | 3.095 | 42,507 |
| 2025-11-14 | 3.305 | 3.340 | 3.290 | 3.340 | 3.099 | 33,250 |
| 2025-11-13 | 3.275 | 3.340 | 3.275 | 3.330 | 3.090 | 68,708 |
| 2025-11-12 | 3.200 | 3.260 | 3.200 | 3.260 | 3.025 | 26,575 |
| 2025-11-11 | 3.260 | 3.260 | 3.180 | 3.250 | 3.016 | 57,845 |
| 2025-11-10 | 3.265 | 3.265 | 3.210 | 3.265 | 3.030 | 55,102 |
| 2025-11-07 | 3.190 | 3.230 | 3.160 | 3.230 | 2.997 | 37,341 |
| 2025-11-06 | 3.230 | 3.235 | 3.190 | 3.230 | 2.997 | 22,269 |
| 2025-11-05 | 3.220 | 3.260 | 3.200 | 3.240 | 3.007 | 25,604 |
| 2025-11-04 | 3.195 | 3.225 | 3.170 | 3.225 | 2.993 | 33,139 |
| 2025-11-03 | 3.230 | 3.260 | 3.215 | 3.260 | 3.025 | 27,195 |
| 2025-10-31 | 3.280 | 3.290 | 3.175 | 3.230 | 2.997 | 31,456 |
| 2025-10-30 | 3.295 | 3.295 | 3.255 | 3.285 | 3.048 | 25,837 |
| 2025-10-29 | 3.280 | 3.300 | 3.215 | 3.295 | 3.058 | 34,968 |
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.