FAIS HOLDING S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.260 | 3.290 | 3.230 | 3.270 | 3.034 | 22,930 |
| 2025-10-24 | 3.270 | 3.280 | 3.200 | 3.260 | 3.025 | 42,511 |
| 2025-10-23 | 3.205 | 3.240 | 3.170 | 3.230 | 2.997 | 25,004 |
| 2025-10-22 | 3.250 | 3.260 | 3.200 | 3.250 | 3.016 | 30,715 |
| 2025-10-21 | 3.240 | 3.260 | 3.180 | 3.255 | 3.021 | 34,666 |
| 2025-10-20 | 3.245 | 3.260 | 3.150 | 3.245 | 3.011 | 54,011 |
| 2025-10-17 | 3.150 | 3.220 | 3.100 | 3.220 | 2.988 | 93,356 |
| 2025-10-16 | 3.220 | 3.220 | 3.150 | 3.180 | 2.951 | 81,485 |
| 2025-10-15 | 3.260 | 3.275 | 3.170 | 3.220 | 2.988 | 106,268 |
| 2025-10-14 | 3.270 | 3.295 | 3.245 | 3.265 | 3.030 | 56,512 |
| 2025-10-13 | 3.350 | 3.350 | 3.275 | 3.290 | 3.053 | 79,118 |
| 2025-10-10 | 3.345 | 3.370 | 3.330 | 3.350 | 3.109 | 105,202 |
| 2025-10-09 | 3.360 | 3.365 | 3.305 | 3.355 | 3.113 | 30,762 |
| 2025-10-08 | 3.305 | 3.370 | 3.295 | 3.355 | 3.113 | 30,848 |
| 2025-10-07 | 3.280 | 3.345 | 3.280 | 3.290 | 3.053 | 102,438 |
| 2025-10-06 | 3.350 | 3.350 | 3.280 | 3.345 | 3.104 | 94,087 |
| 2025-10-03 | 3.370 | 3.420 | 3.330 | 3.380 | 3.137 | 60,153 |
| 2025-10-02 | 3.370 | 3.405 | 3.355 | 3.385 | 3.141 | 31,019 |
| 2025-10-01 | 3.385 | 3.415 | 3.340 | 3.410 | 3.164 | 54,529 |
| 2025-09-30 | 3.315 | 3.400 | 3.295 | 3.385 | 3.141 | 61,445 |
| 2025-09-29 | 3.440 | 3.440 | 3.320 | 3.350 | 3.109 | 102,471 |
| 2025-09-26 | 3.620 | 3.620 | 3.345 | 3.440 | 3.192 | 253,012 |
| 2025-09-25 | 3.640 | 3.710 | 3.565 | 3.635 | 3.373 | 140,383 |
| 2025-09-24 | 3.505 | 3.670 | 3.505 | 3.640 | 3.378 | 158,491 |
| 2025-09-23 | 3.440 | 3.545 | 3.440 | 3.545 | 3.290 | 69,396 |
| 2025-09-22 | 3.480 | 3.545 | 3.470 | 3.520 | 3.266 | 106,210 |
| 2025-09-19 | 3.450 | 3.495 | 3.450 | 3.485 | 3.234 | 31,547 |
| 2025-09-18 | 3.480 | 3.520 | 3.470 | 3.490 | 3.239 | 48,514 |
| 2025-09-17 | 3.490 | 3.525 | 3.370 | 3.480 | 3.229 | 64,626 |
| 2025-09-16 | 3.500 | 3.520 | 3.470 | 3.500 | 3.248 | 43,189 |
| 2025-09-15 | 3.540 | 3.560 | 3.470 | 3.500 | 3.248 | 45,520 |
| 2025-09-12 | 3.590 | 3.590 | 3.515 | 3.540 | 3.285 | 156,197 |
| 2025-09-11 | 3.410 | 3.580 | 3.410 | 3.555 | 3.299 | 261,654 |
| 2025-09-10 | 3.250 | 3.465 | 3.250 | 3.450 | 3.202 | 238,824 |
| 2025-09-09 | 3.340 | 3.340 | 3.265 | 3.270 | 3.034 | 32,509 |
| 2025-09-08 | 3.230 | 3.340 | 3.225 | 3.300 | 3.062 | 70,505 |
| 2025-09-05 | 3.280 | 3.280 | 3.220 | 3.275 | 3.039 | 22,640 |
| 2025-09-04 | 3.315 | 3.320 | 3.220 | 3.280 | 3.044 | 117,382 |
| 2025-09-03 | 3.275 | 3.310 | 3.240 | 3.310 | 3.072 | 29,213 |
| 2025-09-02 | 3.320 | 3.325 | 3.240 | 3.275 | 3.039 | 65,843 |
| 2025-09-01 | 3.290 | 3.390 | 3.280 | 3.340 | 3.099 | 67,715 |
| 2025-08-29 | 3.300 | 3.315 | 3.250 | 3.275 | 3.039 | 46,715 |
| 2025-08-28 | 3.320 | 3.350 | 3.265 | 3.330 | 3.090 | 57,681 |
| 2025-08-27 | 3.350 | 3.355 | 3.300 | 3.330 | 3.090 | 56,973 |
| 2025-08-26 | 3.380 | 3.380 | 3.330 | 3.340 | 3.099 | 38,027 |
| 2025-08-25 | 3.390 | 3.400 | 3.360 | 3.395 | 3.150 | 33,762 |
| 2025-08-22 | 3.390 | 3.390 | 3.350 | 3.370 | 3.127 | 48,765 |
| 2025-08-21 | 3.420 | 3.420 | 3.370 | 3.385 | 3.141 | 24,878 |
| 2025-08-20 | 3.395 | 3.400 | 3.355 | 3.400 | 3.155 | 49,415 |
| 2025-08-19 | 3.420 | 3.440 | 3.370 | 3.400 | 3.155 | 34,379 |
| 2025-08-18 | 3.480 | 3.480 | 3.430 | 3.430 | 3.183 | 30,138 |
| 2025-08-14 | 3.435 | 3.485 | 3.435 | 3.480 | 3.229 | 41,741 |
| 2025-08-13 | 3.460 | 3.470 | 3.410 | 3.460 | 3.211 | 83,452 |
| 2025-08-12 | 3.450 | 3.505 | 3.405 | 3.440 | 3.192 | 64,492 |
| 2025-08-11 | 3.395 | 3.480 | 3.370 | 3.470 | 3.220 | 124,015 |
| 2025-08-08 | 3.395 | 3.430 | 3.380 | 3.395 | 3.150 | 37,382 |
| 2025-08-07 | 3.380 | 3.440 | 3.350 | 3.395 | 3.150 | 48,477 |
| 2025-08-06 | 3.385 | 3.385 | 3.325 | 3.370 | 3.127 | 26,178 |
| 2025-08-05 | 3.355 | 3.390 | 3.325 | 3.385 | 3.141 | 56,580 |
| 2025-08-04 | 3.320 | 3.345 | 3.300 | 3.325 | 3.086 | 32,626 |
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.