Faes Farma, S.A. (BME:FAE)
Spain
· Delayed Price · Currency is EUR 4.675
-0.115 (-2.40%)
At close: Dec 5, 2025
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.80 | 4.67 | 4.68 | 4.68 | -2.40% | 177,109 |
| Dec 4, 2025 | 4.81 | 4.85 | 4.78 | 4.79 | 4.79 | - | 103,075 |
| Dec 3, 2025 | 4.76 | 4.81 | 4.75 | 4.79 | 4.79 | 0.52% | 110,029 |
| Dec 2, 2025 | 4.76 | 4.77 | 4.73 | 4.77 | 4.77 | 0.32% | 114,474 |
| Dec 1, 2025 | 4.75 | 4.77 | 4.73 | 4.75 | 4.75 | -0.21% | 104,465 |
| Nov 28, 2025 | 4.75 | 4.77 | 4.70 | 4.76 | 4.76 | 0.42% | 82,679 |
| Nov 27, 2025 | 4.69 | 4.74 | 4.67 | 4.74 | 4.74 | 1.07% | 50,399 |
| Nov 26, 2025 | 4.67 | 4.72 | 4.66 | 4.69 | 4.69 | 0.64% | 101,187 |
| Nov 25, 2025 | 4.61 | 4.69 | 4.60 | 4.66 | 4.66 | 0.54% | 87,876 |
| Nov 24, 2025 | 4.58 | 4.65 | 4.58 | 4.64 | 4.64 | 1.09% | 107,748 |
| Nov 21, 2025 | 4.58 | 4.60 | 4.46 | 4.59 | 4.59 | -0.43% | 130,861 |
| Nov 20, 2025 | 4.60 | 4.62 | 4.56 | 4.61 | 4.61 | - | 77,658 |
| Nov 19, 2025 | 4.58 | 4.63 | 4.58 | 4.61 | 4.61 | 0.11% | 90,018 |
| Nov 18, 2025 | 4.56 | 4.70 | 4.56 | 4.60 | 4.60 | -0.22% | 144,021 |
| Nov 17, 2025 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | -0.43% | 66,835 |
| Nov 14, 2025 | 4.63 | 4.63 | 4.56 | 4.63 | 4.63 | -0.11% | 82,572 |
| Nov 13, 2025 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 1.31% | 204,328 |
| Nov 12, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.67% | 130,518 |
| Nov 11, 2025 | 4.41 | 4.51 | 4.41 | 4.50 | 4.50 | 1.35% | 79,240 |
| Nov 10, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 1.02% | 92,922 |
| Nov 7, 2025 | 4.39 | 4.41 | 4.35 | 4.40 | 4.40 | -0.11% | 105,325 |
| Nov 6, 2025 | 4.37 | 4.42 | 4.37 | 4.40 | 4.40 | 0.34% | 87,381 |
| Nov 5, 2025 | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | -1.90% | 93,932 |
| Nov 4, 2025 | 4.35 | 4.47 | 4.35 | 4.47 | 4.47 | 1.13% | 157,512 |
| Nov 3, 2025 | 4.47 | 4.49 | 4.36 | 4.42 | 4.42 | -0.90% | 167,754 |
| Oct 31, 2025 | 4.41 | 4.51 | 4.39 | 4.46 | 4.46 | - | 124,464 |
| Oct 30, 2025 | 4.48 | 4.49 | 4.43 | 4.46 | 4.46 | -0.78% | 104,189 |
| Oct 29, 2025 | 4.50 | 4.51 | 4.46 | 4.50 | 4.50 | 0.78% | 93,073 |
| Oct 28, 2025 | 4.51 | 4.54 | 4.45 | 4.46 | 4.46 | -1.11% | 81,963 |
| Oct 27, 2025 | 4.48 | 4.52 | 4.46 | 4.51 | 4.51 | 0.22% | 92,341 |
| Oct 24, 2025 | 4.55 | 4.55 | 4.43 | 4.50 | 4.50 | -0.55% | 99,079 |
| Oct 23, 2025 | 4.50 | 4.56 | 4.48 | 4.53 | 4.53 | 0.11% | 340,130 |
| Oct 22, 2025 | 4.53 | 4.54 | 4.49 | 4.52 | 4.52 | 0.44% | 281,884 |
| Oct 21, 2025 | 4.46 | 4.53 | 4.45 | 4.50 | 4.50 | 0.33% | 162,996 |
| Oct 20, 2025 | 4.48 | 4.50 | 4.44 | 4.49 | 4.49 | 0.67% | 71,524 |
| Oct 17, 2025 | 4.44 | 4.48 | 4.41 | 4.46 | 4.46 | -1.00% | 172,856 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | 0.56% | 160,381 |
| Oct 15, 2025 | 4.37 | 4.48 | 4.35 | 4.48 | 4.48 | 2.87% | 225,497 |
| Oct 14, 2025 | 4.38 | 4.42 | 4.35 | 4.35 | 4.35 | -1.81% | 101,116 |
| Oct 13, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 1.61% | 65,837 |
| Oct 10, 2025 | 4.36 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | 64,689 |
| Oct 9, 2025 | 4.41 | 4.42 | 4.38 | 4.38 | 4.38 | -0.68% | 44,464 |
| Oct 8, 2025 | 4.38 | 4.44 | 4.36 | 4.41 | 4.41 | 0.68% | 102,855 |
| Oct 7, 2025 | 4.33 | 4.42 | 4.33 | 4.38 | 4.38 | 0.69% | 83,683 |
| Oct 6, 2025 | 4.37 | 4.38 | 4.33 | 4.35 | 4.35 | -0.46% | 117,731 |
| Oct 3, 2025 | 4.34 | 4.39 | 4.33 | 4.37 | 4.37 | 0.81% | 93,155 |
| Oct 2, 2025 | 4.34 | 4.45 | 4.29 | 4.34 | 4.34 | -0.46% | 176,692 |
| Oct 1, 2025 | 4.28 | 4.39 | 4.27 | 4.36 | 4.36 | 2.11% | 129,308 |
| Sep 30, 2025 | 4.28 | 4.30 | 4.24 | 4.27 | 4.27 | -0.47% | 127,284 |
| Sep 29, 2025 | 4.18 | 4.31 | 4.18 | 4.29 | 4.29 | 2.27% | 205,987 |
| Sep 26, 2025 | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | -0.12% | 85,729 |
| Sep 25, 2025 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | -0.59% | 137,182 |
| Sep 24, 2025 | 4.22 | 4.24 | 4.21 | 4.22 | 4.22 | - | 53,130 |
| Sep 23, 2025 | 4.20 | 4.25 | 4.19 | 4.22 | 4.22 | -0.47% | 88,886 |
| Sep 22, 2025 | 4.21 | 4.26 | 4.19 | 4.24 | 4.24 | 0.83% | 72,027 |
| Sep 19, 2025 | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | 0.48% | 162,743 |
| Sep 18, 2025 | 4.17 | 4.19 | 4.16 | 4.19 | 4.19 | 0.84% | 78,557 |
| Sep 17, 2025 | 4.18 | 4.20 | 4.15 | 4.15 | 4.15 | -1.07% | 179,632 |
| Sep 16, 2025 | 4.23 | 4.23 | 4.19 | 4.20 | 4.20 | -0.59% | 77,909 |
| Sep 15, 2025 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -1.97% | 72,954 |
| Sep 12, 2025 | 4.30 | 4.31 | 4.27 | 4.31 | 4.31 | 0.12% | 49,089 |
| Sep 11, 2025 | 4.33 | 4.33 | 4.27 | 4.30 | 4.30 | 0.23% | 50,524 |
| Sep 10, 2025 | 4.29 | 4.30 | 4.26 | 4.29 | 4.29 | 0.47% | 81,443 |
| Sep 9, 2025 | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -0.58% | 134,402 |
| Sep 8, 2025 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | -0.35% | 58,741 |
| Sep 5, 2025 | 4.33 | 4.34 | 4.27 | 4.31 | 4.31 | 0.23% | 132,205 |
| Sep 4, 2025 | 4.20 | 4.34 | 4.20 | 4.30 | 4.30 | 1.53% | 142,291 |
| Sep 3, 2025 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | 2.67% | 111,831 |
| Sep 2, 2025 | 4.18 | 4.19 | 4.10 | 4.13 | 4.13 | -1.43% | 103,619 |
| Sep 1, 2025 | 4.20 | 4.25 | 4.17 | 4.19 | 4.19 | -0.36% | 126,529 |
| Aug 29, 2025 | 4.19 | 4.25 | 4.19 | 4.20 | 4.20 | -0.47% | 134,501 |
| Aug 28, 2025 | 4.22 | 4.26 | 4.20 | 4.22 | 4.22 | 0.36% | 70,645 |
| Aug 27, 2025 | 4.19 | 4.23 | 4.18 | 4.21 | 4.21 | 0.36% | 57,049 |
| Aug 26, 2025 | 4.19 | 4.22 | 4.18 | 4.19 | 4.19 | -0.71% | 81,010 |
| Aug 25, 2025 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | -0.71% | 96,089 |
| Aug 22, 2025 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.35% | 66,543 |
| Aug 21, 2025 | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | 0.71% | 85,243 |
| Aug 20, 2025 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 0.12% | 152,802 |
| Aug 19, 2025 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | -0.24% | 59,428 |
| Aug 18, 2025 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 0.71% | 118,752 |
| Aug 15, 2025 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -0.36% | 42,409 |
| Aug 14, 2025 | 4.22 | 4.23 | 4.20 | 4.23 | 4.23 | -0.12% | 66,091 |
| Aug 13, 2025 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 0.95% | 53,870 |
| Aug 12, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -0.71% | 69,591 |
| Aug 11, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | - | 68,823 |
| Aug 8, 2025 | 4.22 | 4.25 | 4.21 | 4.22 | 4.22 | - | 145,236 |
| Aug 7, 2025 | 4.18 | 4.26 | 4.16 | 4.22 | 4.22 | 0.48% | 141,584 |
| Aug 6, 2025 | 4.25 | 4.28 | 4.19 | 4.20 | 4.20 | -1.98% | 171,851 |
| Aug 5, 2025 | 4.27 | 4.30 | 4.26 | 4.29 | 4.29 | -0.12% | 138,646 |
| Aug 4, 2025 | 4.32 | 4.33 | 4.26 | 4.29 | 4.29 | -0.46% | 193,910 |
| Aug 1, 2025 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -1.03% | 137,091 |
| Jul 31, 2025 | 4.37 | 4.39 | 4.35 | 4.36 | 4.36 | -0.23% | 126,860 |
| Jul 30, 2025 | 4.38 | 4.39 | 4.34 | 4.37 | 4.37 | -0.34% | 169,167 |
| Jul 29, 2025 | 4.44 | 4.46 | 4.36 | 4.38 | 4.38 | -1.13% | 189,967 |
| Jul 28, 2025 | 4.46 | 4.54 | 4.42 | 4.43 | 4.43 | 0.34% | 238,301 |
| Jul 25, 2025 | 4.61 | 4.62 | 4.36 | 4.42 | 4.42 | -5.05% | 729,598 |
| Jul 24, 2025 | 4.62 | 4.68 | 4.62 | 4.65 | 4.65 | 0.87% | 170,843 |
| Jul 23, 2025 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 158,178 |
| Jul 22, 2025 | 4.57 | 4.59 | 4.54 | 4.58 | 4.58 | 0.44% | 105,816 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.55 | 4.56 | 4.56 | -0.65% | 581,221 |