Faes Farma, S.A. FAE
BME · Spain · Health Technology
€4.55-0.12 (-2.47%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.66 | -1.27% | €4.76 | €4.79 | €4.66 | 112.27K |
| 2026-09-29 | €4.72 | -0.94% | €4.75 | €4.82 | €4.72 | 433.76K |
| 2026-09-28 | €4.77 | +1.71% | €4.72 | €4.79 | €4.72 | 173.39K |
| 2026-09-25 | €4.69 | +0.75% | €4.66 | €4.74 | €4.66 | 676.97K |
| 2026-09-24 | €4.66 | +1.20% | €4.61 | €4.70 | €4.59 | 264.15K |
| 2026-09-23 | €4.60 | -0.43% | €4.63 | €4.64 | €4.59 | 112.77K |
| 2026-09-22 | €4.62 | -0.75% | €4.66 | €4.68 | €4.62 | 206.19K |
| 2026-09-21 | €4.66 | +1.86% | €4.60 | €4.70 | €4.60 | 272.59K |
| 2026-09-18 | €4.57 | -1.08% | €4.60 | €4.68 | €4.55 | 1.10M |
| 2026-09-17 | €4.62 | +0.87% | €4.58 | €4.63 | €4.58 | 131.48K |
| 2026-09-16 | €4.58 | +1.44% | €4.51 | €4.59 | €4.51 | 253.98K |
| 2026-09-15 | €4.51 | +1.35% | €4.45 | €4.52 | €4.43 | 116.50K |
| 2026-09-14 | €4.45 | 0.00% | €4.45 | €4.50 | €4.45 | 76.96K |
| 2026-09-11 | €4.45 | -0.11% | €4.45 | €4.49 | €4.45 | 46.16K |
| 2026-09-10 | €4.46 | +0.68% | €4.43 | €4.48 | €4.43 | 76.29K |
| 2026-09-09 | €4.43 | -2.32% | €4.53 | €4.53 | €4.41 | 129.19K |
| 2026-09-08 | €4.53 | +1.00% | €4.50 | €4.55 | €4.48 | 78.40K |
| 2026-09-07 | €4.49 | -0.55% | €4.49 | €4.51 | €4.49 | 119.62K |
| 2026-09-04 | €4.51 | +0.22% | €4.50 | €4.53 | €4.47 | 65.05K |
| 2026-09-03 | €4.51 | +0.22% | €4.53 | €4.54 | €4.49 | 55.89K |
| 2026-09-02 | €4.49 | +0.33% | €4.49 | €4.52 | €4.47 | 63.67K |
| 2026-09-01 | €4.48 | -0.67% | €4.52 | €4.52 | €4.45 | 96.55K |
| 2026-08-31 | €4.51 | -1.10% | €4.55 | €4.56 | €4.51 | 106.09K |
| 2026-08-28 | €4.56 | -0.22% | €4.55 | €4.60 | €4.55 | 44.73K |
| 2026-08-27 | €4.57 | +0.55% | €4.52 | €4.57 | €4.51 | 83.59K |
| 2026-08-26 | €4.55 | -0.22% | €4.55 | €4.59 | €4.55 | 77.33K |
| 2026-08-25 | €4.55 | +1.00% | €4.50 | €4.57 | €4.50 | 61.43K |
| 2026-08-24 | €4.51 | -1.20% | €4.54 | €4.59 | €4.51 | 103.82K |
| 2026-08-21 | €4.57 | +0.33% | €4.53 | €4.59 | €4.53 | 70.55K |
| 2026-08-20 | €4.55 | +0.89% | €4.49 | €4.57 | €4.49 | 71.53K |
| 2026-08-19 | €4.51 | +0.67% | €4.47 | €4.53 | €4.47 | 63.49K |
| 2026-08-18 | €4.48 | +0.11% | €4.47 | €4.49 | €4.47 | 111.50K |
| 2026-08-17 | €4.47 | -0.89% | €4.51 | €4.53 | €4.47 | 99.01K |
| 2026-08-14 | €4.51 | -0.66% | €4.55 | €4.55 | €4.49 | 59.04K |
| 2026-08-13 | €4.55 | +0.22% | €4.55 | €4.59 | €4.51 | 62.01K |
| 2026-08-12 | €4.53 | +0.44% | €4.51 | €4.53 | €4.47 | 112.76K |
| 2026-08-11 | €4.51 | -0.11% | €4.52 | €4.53 | €4.50 | 68.24K |
| 2026-08-10 | €4.52 | 0.00% | €4.49 | €4.55 | €4.49 | 56.49K |
| 2026-08-07 | €4.52 | -0.33% | €4.55 | €4.60 | €4.51 | 46.76K |
| 2026-08-06 | €4.53 | +0.55% | €4.51 | €4.59 | €4.51 | 115.90K |
| 2026-08-05 | €4.51 | +0.22% | €4.51 | €4.55 | €4.49 | 84.85K |
| 2026-08-04 | €4.50 | 0.00% | €4.55 | €4.55 | €4.50 | 76.63K |
| 2026-08-03 | €4.50 | -1.32% | €4.51 | €4.57 | €4.47 | 156.49K |
| 2026-07-31 | €4.56 | +0.66% | €4.53 | €4.60 | €4.49 | 180.78K |
| 2026-07-30 | €4.53 | -2.37% | €4.58 | €4.64 | €4.46 | 222.95K |
| 2026-07-29 | €4.64 | +0.76% | €4.63 | €4.64 | €4.58 | 99.37K |
| 2026-07-28 | €4.61 | 0.00% | €4.58 | €4.64 | €4.58 | 73.59K |
| 2026-07-27 | €4.61 | +0.88% | €4.61 | €4.63 | €4.57 | 121.99K |
| 2026-07-24 | €4.57 | +0.55% | €4.51 | €4.62 | €4.50 | 157.48K |
| 2026-07-23 | €4.54 | -0.22% | €4.50 | €4.61 | €4.48 | 191.25K |
| 2026-07-22 | €4.55 | +4.48% | €4.39 | €4.65 | €4.32 | 303.43K |
| 2026-07-21 | €4.36 | +0.23% | €4.39 | €4.39 | €4.34 | 117.76K |
| 2026-07-20 | €4.34 | -1.03% | €4.36 | €4.39 | €4.34 | 52.66K |
| 2026-07-17 | €4.39 | 0.00% | €4.36 | €4.39 | €4.34 | 55.36K |
| 2026-07-16 | €4.39 | +0.92% | €4.32 | €4.39 | €4.32 | 39.76K |
| 2026-07-15 | €4.35 | 0.00% | €4.34 | €4.38 | €4.32 | 55.05K |
| 2026-07-14 | €4.35 | -1.02% | €4.37 | €4.39 | €4.34 | 78.07K |
| 2026-07-13 | €4.39 | -1.79% | €4.45 | €4.47 | €4.39 | 141.75K |
| 2026-07-10 | €4.47 | -1.21% | €4.51 | €4.57 | €4.44 | 129.94K |
| 2026-07-09 | €4.53 | +0.33% | €4.56 | €4.56 | €4.50 | 76.54K |
| 2026-07-08 | €4.51 | -1.63% | €4.59 | €4.59 | €4.51 | 69.43K |
| 2026-07-07 | €4.59 | +0.66% | €4.65 | €4.65 | €4.57 | 102.03K |
| 2026-07-06 | €4.56 | -1.51% | €4.61 | €4.63 | €4.55 | 126.87K |
| 2026-07-03 | €4.63 | -0.43% | €4.65 | €4.65 | €4.57 | 148.73K |
| 2026-07-02 | €4.65 | +2.31% | €4.68 | €4.68 | €4.48 | 223.39K |
| 2026-07-01 | €4.55 | -0.98% | €4.61 | €4.61 | €4.51 | 233.00K |
| 2026-06-30 | €4.59 | -0.54% | €4.58 | €4.64 | €4.56 | 116.94K |
| 2026-06-29 | €4.61 | -0.11% | €4.64 | €4.67 | €4.57 | 79.47K |
| 2026-06-26 | €4.62 | 0.00% | €4.62 | €4.63 | €4.57 | 109.23K |
| 2026-06-25 | €4.62 | +0.43% | €4.65 | €4.65 | €4.55 | 94.29K |
| 2026-06-24 | €4.60 | -1.08% | €4.61 | €4.65 | €4.60 | 79.07K |
| 2026-06-23 | €4.65 | +1.75% | €4.55 | €4.65 | €4.55 | 89.78K |
| 2026-06-22 | €4.57 | +0.22% | €4.53 | €4.57 | €4.51 | 76.49K |
| 2026-06-19 | €4.56 | +0.66% | €4.53 | €4.58 | €4.53 | 134.68K |
| 2026-06-18 | €4.53 | -1.95% | €4.61 | €4.61 | €4.51 | 195.54K |
| 2026-06-17 | €4.62 | +2.44% | €4.54 | €4.63 | €4.51 | 120.61K |
| 2026-06-16 | €4.51 | -0.11% | €4.49 | €4.54 | €4.47 | 145.54K |
| 2026-06-15 | €4.51 | -0.11% | €4.55 | €4.57 | €4.49 | 121.41K |
| 2026-06-12 | €4.52 | -0.66% | €4.59 | €4.62 | €4.50 | 179.34K |
| 2026-06-11 | €4.55 | +0.44% | €4.51 | €4.61 | €4.51 | 121.14K |
| 2026-06-10 | €4.53 | +0.22% | €4.57 | €4.57 | €4.41 | 230.20K |
| 2026-06-09 | €4.52 | -0.11% | €4.51 | €4.59 | €4.49 | 153.56K |
| 2026-06-08 | €4.53 | -0.98% | €4.53 | €4.57 | €4.51 | 88.93K |
| 2026-06-05 | €4.57 | +0.11% | €4.55 | €4.65 | €4.55 | 210.00K |
| 2026-06-04 | €4.57 | +0.66% | €4.53 | €4.57 | €4.51 | 108.23K |
| 2026-06-03 | €4.53 | +0.22% | €4.52 | €4.55 | €4.49 | 67.87K |
| 2026-06-02 | €4.53 | -0.77% | €4.59 | €4.59 | €4.52 | 80.35K |
| 2026-06-01 | €4.56 | -2.04% | €4.64 | €4.64 | €4.52 | 134.64K |
| 2026-05-29 | €4.66 | -2.31% | €4.76 | €4.79 | €4.65 | 145.83K |
| 2026-05-28 | €4.76 | +0.21% | €4.76 | €4.79 | €4.70 | 114.34K |