Faes Farma, S.A. (BME:FAE)
Spain
· Delayed Price · Currency is EUR 4.775
-0.145 (-2.95%)
At close: Mar 3, 2026
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.84 | 4.90 | 4.73 | 4.78 | 4.78 | -3.24% | 390,287 |
| Mar 2, 2026 | 5.03 | 5.05 | 4.90 | 4.94 | 4.94 | -5.10% | 332,853 |
| Feb 27, 2026 | 4.89 | 5.20 | 4.89 | 5.20 | 5.20 | 6.78% | 358,211 |
| Feb 26, 2026 | 4.96 | 5.03 | 4.81 | 4.87 | 4.87 | -3.18% | 396,392 |
| Feb 25, 2026 | 5.05 | 5.05 | 4.96 | 5.03 | 5.03 | 0.20% | 103,645 |
| Feb 24, 2026 | 4.99 | 5.08 | 4.98 | 5.02 | 5.02 | 0.80% | 142,862 |
| Feb 23, 2026 | 5.17 | 5.19 | 4.96 | 4.98 | 4.98 | -3.49% | 260,647 |
| Feb 20, 2026 | 5.19 | 5.20 | 5.07 | 5.16 | 5.16 | -0.58% | 248,404 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.11 | 5.19 | 5.19 | -0.95% | 72,752 |
| Feb 18, 2026 | 5.18 | 5.26 | 5.10 | 5.24 | 5.24 | -0.76% | 317,393 |
| Feb 17, 2026 | 5.17 | 5.28 | 5.17 | 5.28 | 5.28 | 1.73% | 87,548 |
| Feb 16, 2026 | 5.36 | 5.37 | 5.15 | 5.19 | 5.19 | -2.81% | 146,923 |
| Feb 13, 2026 | 5.28 | 5.40 | 5.28 | 5.34 | 5.34 | 0.75% | 136,272 |
| Feb 12, 2026 | 5.32 | 5.34 | 5.25 | 5.30 | 5.30 | -0.38% | 118,617 |
| Feb 11, 2026 | 5.31 | 5.36 | 5.24 | 5.32 | 5.32 | 0.38% | 119,355 |
| Feb 10, 2026 | 5.27 | 5.31 | 5.23 | 5.30 | 5.30 | 1.15% | 82,794 |
| Feb 9, 2026 | 5.20 | 5.25 | 5.20 | 5.24 | 5.24 | 0.96% | 80,660 |
| Feb 6, 2026 | 5.20 | 5.21 | 5.15 | 5.19 | 5.19 | -0.57% | 61,608 |
| Feb 5, 2026 | 5.22 | 5.27 | 5.20 | 5.22 | 5.22 | -0.38% | 91,481 |
| Feb 4, 2026 | 5.23 | 5.29 | 5.17 | 5.24 | 5.24 | 0.38% | 166,416 |
| Feb 3, 2026 | 5.22 | 5.26 | 5.15 | 5.22 | 5.22 | 0.38% | 88,415 |
| Feb 2, 2026 | 5.20 | 5.26 | 5.16 | 5.20 | 5.20 | -0.57% | 124,863 |
| Jan 30, 2026 | 5.23 | 5.25 | 5.18 | 5.23 | 5.23 | 0.38% | 52,959 |
| Jan 29, 2026 | 5.15 | 5.23 | 5.10 | 5.21 | 5.21 | 1.36% | 219,359 |
| Jan 28, 2026 | 5.20 | 5.20 | 5.08 | 5.14 | 5.14 | -1.15% | 137,917 |
| Jan 27, 2026 | 5.12 | 5.20 | 5.08 | 5.20 | 5.20 | 1.76% | 152,259 |
| Jan 26, 2026 | 5.11 | 5.15 | 5.07 | 5.11 | 5.11 | -0.39% | 81,786 |
| Jan 23, 2026 | 5.07 | 5.13 | 5.04 | 5.13 | 5.13 | 1.18% | 92,943 |
| Jan 22, 2026 | 5.00 | 5.10 | 5.00 | 5.07 | 5.07 | 2.42% | 129,925 |
| Jan 21, 2026 | 4.95 | 4.97 | 4.87 | 4.95 | 4.95 | -0.40% | 288,764 |
| Jan 20, 2026 | 5.06 | 5.07 | 4.77 | 4.97 | 4.97 | -2.55% | 388,218 |
| Jan 19, 2026 | 5.09 | 5.17 | 5.05 | 5.10 | 5.10 | -0.39% | 140,559 |
| Jan 16, 2026 | 5.15 | 5.15 | 5.06 | 5.12 | 5.12 | 0.39% | 131,521 |
| Jan 15, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -1.73% | 203,603 |
| Jan 14, 2026 | 5.16 | 5.26 | 5.16 | 5.19 | 5.19 | - | 120,244 |
| Jan 13, 2026 | 5.25 | 5.25 | 5.14 | 5.19 | 5.19 | -0.57% | 108,938 |
| Jan 12, 2026 | 5.26 | 5.32 | 5.22 | 5.22 | 5.22 | -1.32% | 126,016 |
| Jan 9, 2026 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | -0.75% | 116,303 |
| Jan 8, 2026 | 5.35 | 5.40 | 5.27 | 5.33 | 5.33 | -0.93% | 150,548 |
| Jan 7, 2026 | 5.44 | 5.44 | 5.28 | 5.38 | 5.35 | 0.37% | 135,583 |
| Jan 6, 2026 | 5.25 | 5.36 | 5.25 | 5.36 | 5.33 | 2.29% | 102,728 |
| Jan 5, 2026 | 5.25 | 5.27 | 5.16 | 5.24 | 5.21 | 0.38% | 336,014 |
| Jan 2, 2026 | 5.17 | 5.24 | 5.13 | 5.22 | 5.19 | 1.16% | 561,432 |
| Dec 31, 2025 | 5.10 | 5.16 | 5.05 | 5.16 | 5.13 | 0.98% | 94,334 |
| Dec 30, 2025 | 5.12 | 5.15 | 5.08 | 5.11 | 5.08 | -0.39% | 527,067 |
| Dec 29, 2025 | 5.22 | 5.25 | 5.12 | 5.13 | 5.10 | -1.54% | 251,171 |
| Dec 24, 2025 | 5.15 | 5.22 | 5.12 | 5.21 | 5.18 | 2.16% | 149,526 |
| Dec 23, 2025 | 5.10 | 5.15 | 5.07 | 5.10 | 5.07 | 0.20% | 186,194 |
| Dec 22, 2025 | 4.98 | 5.13 | 4.94 | 5.09 | 5.06 | 2.41% | 295,430 |
| Dec 19, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.94 | -0.60% | 136,647 |
| Dec 18, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 4.97 | 1.63% | 73,012 |
| Dec 17, 2025 | 4.90 | 4.95 | 4.89 | 4.92 | 4.89 | 0.72% | 110,533 |
| Dec 16, 2025 | 4.89 | 4.90 | 4.86 | 4.89 | 4.85 | -0.31% | 102,062 |
| Dec 15, 2025 | 4.81 | 4.90 | 4.79 | 4.90 | 4.87 | 1.98% | 143,755 |
| Dec 12, 2025 | 4.80 | 4.83 | 4.79 | 4.81 | 4.78 | -0.41% | 76,143 |
| Dec 11, 2025 | 4.78 | 4.84 | 4.76 | 4.83 | 4.80 | 1.47% | 179,808 |
| Dec 10, 2025 | 4.72 | 4.78 | 4.70 | 4.76 | 4.73 | 0.53% | 270,183 |
| Dec 9, 2025 | 4.69 | 4.75 | 4.69 | 4.73 | 4.70 | 0.21% | 66,270 |
| Dec 8, 2025 | 4.67 | 4.73 | 4.65 | 4.72 | 4.69 | 0.96% | 83,813 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.67 | 4.68 | 4.65 | -2.40% | 177,109 |
| Dec 4, 2025 | 4.81 | 4.85 | 4.78 | 4.79 | 4.76 | - | 103,075 |
| Dec 3, 2025 | 4.76 | 4.81 | 4.75 | 4.79 | 4.76 | 0.52% | 110,029 |
| Dec 2, 2025 | 4.76 | 4.77 | 4.73 | 4.77 | 4.74 | 0.32% | 114,474 |
| Dec 1, 2025 | 4.75 | 4.77 | 4.73 | 4.75 | 4.72 | -0.21% | 104,465 |
| Nov 28, 2025 | 4.75 | 4.77 | 4.70 | 4.76 | 4.73 | 0.42% | 82,679 |
| Nov 27, 2025 | 4.69 | 4.74 | 4.67 | 4.74 | 4.71 | 1.07% | 50,399 |
| Nov 26, 2025 | 4.67 | 4.72 | 4.66 | 4.69 | 4.66 | 0.64% | 101,187 |
| Nov 25, 2025 | 4.61 | 4.69 | 4.60 | 4.66 | 4.63 | 0.54% | 87,876 |
| Nov 24, 2025 | 4.58 | 4.65 | 4.58 | 4.64 | 4.61 | 1.09% | 107,748 |
| Nov 21, 2025 | 4.58 | 4.60 | 4.46 | 4.59 | 4.56 | -0.43% | 130,861 |
| Nov 20, 2025 | 4.60 | 4.62 | 4.56 | 4.61 | 4.58 | - | 77,658 |
| Nov 19, 2025 | 4.58 | 4.63 | 4.58 | 4.61 | 4.58 | 0.11% | 90,018 |
| Nov 18, 2025 | 4.56 | 4.70 | 4.56 | 4.60 | 4.57 | -0.22% | 144,021 |
| Nov 17, 2025 | 4.60 | 4.63 | 4.59 | 4.61 | 4.58 | -0.43% | 66,835 |
| Nov 14, 2025 | 4.63 | 4.63 | 4.56 | 4.63 | 4.60 | -0.11% | 82,572 |
| Nov 13, 2025 | 4.55 | 4.65 | 4.55 | 4.64 | 4.61 | 1.31% | 204,328 |
| Nov 12, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.55 | 1.67% | 130,518 |
| Nov 11, 2025 | 4.41 | 4.51 | 4.41 | 4.50 | 4.47 | 1.35% | 79,240 |
| Nov 10, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.41 | 1.02% | 92,922 |
| Nov 7, 2025 | 4.39 | 4.41 | 4.35 | 4.40 | 4.37 | -0.11% | 105,325 |
| Nov 6, 2025 | 4.37 | 4.42 | 4.37 | 4.40 | 4.37 | 0.34% | 87,381 |
| Nov 5, 2025 | 4.48 | 4.48 | 4.37 | 4.39 | 4.36 | -1.90% | 93,932 |
| Nov 4, 2025 | 4.35 | 4.47 | 4.35 | 4.47 | 4.44 | 1.13% | 157,512 |
| Nov 3, 2025 | 4.47 | 4.49 | 4.36 | 4.42 | 4.39 | -0.90% | 167,754 |
| Oct 31, 2025 | 4.41 | 4.51 | 4.39 | 4.46 | 4.43 | - | 124,464 |
| Oct 30, 2025 | 4.48 | 4.49 | 4.43 | 4.46 | 4.43 | -0.78% | 104,189 |
| Oct 29, 2025 | 4.50 | 4.51 | 4.46 | 4.50 | 4.47 | 0.78% | 93,073 |
| Oct 28, 2025 | 4.51 | 4.54 | 4.45 | 4.46 | 4.43 | -1.11% | 81,963 |
| Oct 27, 2025 | 4.48 | 4.52 | 4.46 | 4.51 | 4.48 | 0.22% | 92,341 |
| Oct 24, 2025 | 4.55 | 4.55 | 4.43 | 4.50 | 4.47 | -0.55% | 99,079 |
| Oct 23, 2025 | 4.50 | 4.56 | 4.48 | 4.53 | 4.50 | 0.11% | 340,130 |
| Oct 22, 2025 | 4.53 | 4.54 | 4.49 | 4.52 | 4.49 | 0.44% | 281,884 |
| Oct 21, 2025 | 4.46 | 4.53 | 4.45 | 4.50 | 4.47 | 0.33% | 162,996 |
| Oct 20, 2025 | 4.48 | 4.50 | 4.44 | 4.49 | 4.46 | 0.67% | 71,524 |
| Oct 17, 2025 | 4.44 | 4.48 | 4.41 | 4.46 | 4.43 | -1.00% | 172,856 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.44 | 4.50 | 4.47 | 0.56% | 160,381 |
| Oct 15, 2025 | 4.37 | 4.48 | 4.35 | 4.48 | 4.45 | 2.87% | 225,497 |
| Oct 14, 2025 | 4.38 | 4.42 | 4.35 | 4.35 | 4.32 | -1.81% | 101,116 |
| Oct 13, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.40 | 1.61% | 65,837 |
| Oct 10, 2025 | 4.36 | 4.42 | 4.36 | 4.36 | 4.33 | -0.46% | 64,689 |