Faes Farma, S.A. (BME:FAE)
Spain
· Delayed Price · Currency is EUR 4.790
+0.005 (0.10%)
Apr 28, 2026, 5:35 PM CET
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.78 | 4.81 | 4.74 | 4.79 | 4.79 | 0.10% | 105,559 |
| Apr 27, 2026 | 4.79 | 4.85 | 4.78 | 4.79 | 4.79 | -0.31% | 83,213 |
| Apr 24, 2026 | 4.84 | 4.84 | 4.78 | 4.80 | 4.80 | -1.23% | 114,839 |
| Apr 23, 2026 | 4.86 | 4.89 | 4.85 | 4.86 | 4.86 | -0.82% | 82,640 |
| Apr 22, 2026 | 4.95 | 4.96 | 4.89 | 4.90 | 4.90 | -0.71% | 76,723 |
| Apr 21, 2026 | 4.95 | 4.98 | 4.92 | 4.94 | 4.94 | 0.61% | 185,600 |
| Apr 20, 2026 | 4.89 | 4.94 | 4.88 | 4.91 | 4.91 | -0.20% | 133,037 |
| Apr 17, 2026 | 4.89 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 60,808 |
| Apr 16, 2026 | 4.88 | 4.93 | 4.88 | 4.90 | 4.90 | -0.41% | 211,289 |
| Apr 15, 2026 | 4.93 | 5.00 | 4.89 | 4.92 | 4.92 | -0.51% | 116,749 |
| Apr 14, 2026 | 4.91 | 4.96 | 4.91 | 4.94 | 4.94 | 0.82% | 131,345 |
| Apr 13, 2026 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | 0.10% | 82,785 |
| Apr 10, 2026 | 4.81 | 4.94 | 4.81 | 4.90 | 4.90 | 1.56% | 179,241 |
| Apr 9, 2026 | 4.83 | 4.83 | 4.79 | 4.82 | 4.82 | -0.21% | 108,167 |
| Apr 8, 2026 | 4.93 | 4.93 | 4.79 | 4.83 | 4.83 | 3.54% | 178,558 |
| Apr 7, 2026 | 4.71 | 4.78 | 4.65 | 4.67 | 4.67 | -0.64% | 139,590 |
| Apr 2, 2026 | 4.70 | 4.74 | 4.69 | 4.70 | 4.70 | -0.95% | 75,643 |
| Apr 1, 2026 | 4.72 | 4.76 | 4.69 | 4.74 | 4.74 | 1.83% | 104,655 |
| Mar 31, 2026 | 4.63 | 4.69 | 4.57 | 4.66 | 4.66 | 0.65% | 152,728 |
| Mar 30, 2026 | 4.55 | 4.63 | 4.50 | 4.63 | 4.63 | 0.98% | 162,407 |
| Mar 27, 2026 | 4.62 | 4.62 | 4.53 | 4.58 | 4.58 | 0.55% | 162,061 |
| Mar 26, 2026 | 4.58 | 4.60 | 4.53 | 4.56 | 4.56 | -0.65% | 131,557 |
| Mar 25, 2026 | 4.55 | 4.62 | 4.55 | 4.59 | 4.59 | 2.12% | 129,720 |
| Mar 24, 2026 | 4.50 | 4.53 | 4.45 | 4.49 | 4.49 | 0.45% | 157,236 |
| Mar 23, 2026 | 4.38 | 4.52 | 4.34 | 4.47 | 4.47 | 1.13% | 215,132 |
| Mar 20, 2026 | 4.48 | 4.52 | 4.42 | 4.42 | 4.42 | -1.01% | 180,800 |
| Mar 19, 2026 | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | -1.00% | 105,419 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.47 | 4.51 | 4.51 | 0.56% | 203,500 |
| Mar 17, 2026 | 4.50 | 4.53 | 4.46 | 4.49 | 4.49 | -0.22% | 202,340 |
| Mar 16, 2026 | 4.54 | 4.56 | 4.48 | 4.50 | 4.50 | -1.32% | 195,614 |
| Mar 13, 2026 | 4.61 | 4.63 | 4.54 | 4.56 | 4.56 | -1.51% | 197,396 |
| Mar 12, 2026 | 4.67 | 4.70 | 4.61 | 4.63 | 4.63 | -1.39% | 119,796 |
| Mar 11, 2026 | 4.68 | 4.77 | 4.65 | 4.69 | 4.69 | -0.21% | 163,303 |
| Mar 10, 2026 | 4.74 | 4.82 | 4.70 | 4.70 | 4.70 | 0.21% | 212,122 |
| Mar 9, 2026 | 4.60 | 4.73 | 4.59 | 4.69 | 4.69 | -0.95% | 344,661 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.69 | 4.74 | 4.74 | -0.32% | 164,859 |
| Mar 5, 2026 | 4.83 | 4.86 | 4.75 | 4.75 | 4.75 | -1.76% | 177,225 |
| Mar 4, 2026 | 4.70 | 4.88 | 4.67 | 4.84 | 4.84 | 1.26% | 342,544 |
| Mar 3, 2026 | 4.84 | 4.90 | 4.73 | 4.78 | 4.78 | -2.95% | 390,287 |
| Mar 2, 2026 | 5.03 | 5.05 | 4.90 | 4.92 | 4.92 | -5.38% | 373,571 |
| 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% | 132,891 |
| 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 |