FAIS HOLDING S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.105 | 3.115 | 3.030 | 3.115 | 3.115 | 17,356 |
| 2026-10-15 | 3.115 | 3.115 | 3.040 | 3.090 | 3.090 | 19,293 |
| 2026-10-14 | 3.020 | 3.100 | 3.020 | 3.090 | 3.090 | 13,517 |
| 2026-10-13 | 3.075 | 3.080 | 3.020 | 3.050 | 3.050 | 27,195 |
| 2026-10-12 | 3.025 | 3.080 | 3.025 | 3.070 | 3.070 | 21,495 |
| 2026-10-09 | 3.140 | 3.140 | 3.040 | 3.050 | 3.050 | 17,166 |
| 2026-10-08 | 3.130 | 3.130 | 3.030 | 3.075 | 3.075 | 29,712 |
| 2026-10-07 | 3.170 | 3.170 | 3.100 | 3.135 | 3.135 | 28,394 |
| 2026-10-06 | 3.160 | 3.170 | 3.160 | 3.160 | 3.160 | 23,144 |
| 2026-10-05 | 3.185 | 3.185 | 3.140 | 3.160 | 3.160 | 26,209 |
| 2026-10-02 | 3.165 | 3.195 | 3.165 | 3.190 | 3.190 | 29,524 |
| 2026-10-01 | 3.225 | 3.225 | 3.160 | 3.210 | 3.210 | 36,704 |
| 2026-09-30 | 3.245 | 3.245 | 3.210 | 3.230 | 3.230 | 16,838 |
| 2026-09-29 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 24,717 |
| 2026-09-28 | 3.245 | 3.245 | 3.185 | 3.240 | 3.240 | 12,495 |
| 2026-09-25 | 3.240 | 3.280 | 3.230 | 3.250 | 3.250 | 11,086 |
| 2026-09-24 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 13,367 |
| 2026-09-23 | 3.205 | 3.320 | 3.205 | 3.310 | 3.310 | 17,692 |
| 2026-09-22 | 3.240 | 3.290 | 3.210 | 3.245 | 3.245 | 10,490 |
| 2026-09-21 | 3.240 | 3.260 | 3.190 | 3.260 | 3.260 | 25,333 |
| 2026-09-18 | 3.205 | 3.230 | 3.190 | 3.230 | 3.230 | 14,440 |
| 2026-09-17 | 3.215 | 3.215 | 3.185 | 3.210 | 3.210 | 16,001 |
| 2026-09-16 | 3.250 | 3.280 | 3.210 | 3.210 | 3.210 | 20,100 |
| 2026-09-15 | 3.240 | 3.300 | 3.195 | 3.265 | 3.265 | 43,959 |
| 2026-09-14 | 3.310 | 3.320 | 3.260 | 3.300 | 3.300 | 18,569 |
| 2026-09-11 | 3.340 | 3.340 | 3.280 | 3.320 | 3.320 | 14,848 |
| 2026-09-10 | 3.320 | 3.350 | 3.255 | 3.325 | 3.325 | 35,443 |
| 2026-09-09 | 3.340 | 3.380 | 3.300 | 3.370 | 3.370 | 79,871 |
| 2026-09-08 | 3.380 | 3.385 | 3.350 | 3.350 | 3.350 | 18,192 |
| 2026-09-07 | 3.360 | 3.390 | 3.350 | 3.385 | 3.385 | 22,445 |
| 2026-09-04 | 3.390 | 3.395 | 3.350 | 3.395 | 3.395 | 14,493 |
| 2026-09-03 | 3.415 | 3.415 | 3.360 | 3.395 | 3.395 | 17,973 |
| 2026-09-02 | 3.360 | 3.420 | 3.320 | 3.420 | 3.420 | 32,715 |
| 2026-09-01 | 3.430 | 3.430 | 3.365 | 3.405 | 3.405 | 10,985 |
| 2026-08-31 | 3.420 | 3.430 | 3.380 | 3.415 | 3.415 | 12,655 |
| 2026-08-28 | 3.440 | 3.440 | 3.365 | 3.405 | 3.405 | 27,756 |
| 2026-08-27 | 3.440 | 3.440 | 3.405 | 3.430 | 3.430 | 24,239 |
| 2026-08-26 | 3.450 | 3.450 | 3.380 | 3.390 | 3.390 | 24,894 |
| 2026-08-25 | 3.445 | 3.445 | 3.390 | 3.425 | 3.425 | 21,732 |
| 2026-08-24 | 3.450 | 3.450 | 3.390 | 3.425 | 3.425 | 18,892 |
| 2026-08-21 | 3.450 | 3.455 | 3.400 | 3.440 | 3.440 | 24,833 |
| 2026-08-20 | 3.415 | 3.460 | 3.400 | 3.460 | 3.460 | 16,120 |
| 2026-08-19 | 3.480 | 3.480 | 3.400 | 3.440 | 3.440 | 18,438 |
| 2026-08-18 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 14,217 |
| 2026-08-17 | 3.475 | 3.475 | 3.400 | 3.470 | 3.470 | 22,064 |
| 2026-08-14 | 3.520 | 3.520 | 3.450 | 3.450 | 3.450 | 8,100 |
| 2026-08-13 | 3.480 | 3.480 | 3.440 | 3.470 | 3.470 | 14,353 |
| 2026-08-12 | 3.485 | 3.485 | 3.430 | 3.470 | 3.470 | 9,350 |
| 2026-08-11 | 3.490 | 3.515 | 3.430 | 3.470 | 3.470 | 14,973 |
| 2026-08-10 | 3.450 | 3.490 | 3.430 | 3.490 | 3.490 | 9,275 |
| 2026-08-07 | 3.450 | 3.485 | 3.440 | 3.480 | 3.480 | 27,597 |
| 2026-08-06 | 3.495 | 3.505 | 3.450 | 3.470 | 3.470 | 20,390 |
| 2026-08-05 | 3.470 | 3.500 | 3.410 | 3.470 | 3.470 | 16,746 |
| 2026-08-04 | 3.480 | 3.485 | 3.455 | 3.470 | 3.470 | 10,760 |
| 2026-08-03 | 3.490 | 3.490 | 3.400 | 3.470 | 3.470 | 21,465 |
| 2026-07-31 | 3.400 | 3.455 | 3.360 | 3.455 | 3.455 | 39,151 |
| 2026-07-30 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 15,837 |
| 2026-07-29 | 3.360 | 3.385 | 3.340 | 3.360 | 3.360 | 20,236 |
| 2026-07-28 | 3.330 | 3.405 | 3.330 | 3.365 | 3.365 | 11,753 |
| 2026-07-27 | 3.400 | 3.420 | 3.350 | 3.350 | 3.350 | 22,372 |
Page 1 of 2 · 65 trading daysOlder →
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.