Faes Farma, S.A. (FRA:FFEA)
Germany
· Delayed Price · Currency is EUR 4.760
-0.030 (-0.63%)
At close: Dec 5, 2025
Faes Farma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% | - |
| Dec 4, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | 1.16% | 95 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | - |
| Dec 2, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.11% | 29 |
| Dec 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Nov 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.53% | - |
| Nov 27, 2025 | 4.67 | 4.73 | 4.67 | 4.73 | 4.73 | 1.61% | 100 |
| Nov 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | - |
| Nov 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.55% | - |
| Nov 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% | - |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.64% | - |
| Nov 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.11% | - |
| Nov 18, 2025 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | -0.44% | 575 |
| Nov 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.66% | - |
| Nov 14, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | 0.55% | 1,900 |
| Nov 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.29% | - |
| Nov 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 228 |
| Nov 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Nov 7, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.57% | - |
| Nov 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Nov 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Nov 3, 2025 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 1.93% | 250 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.57% | - |
| Oct 30, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.43% | - |
| Oct 29, 2025 | 4.45 | 4.53 | 4.45 | 4.53 | 4.53 | 1.34% | 8 |
| Oct 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.11% | - |
| Oct 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Oct 23, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 0.44% | 2,000 |
| Oct 22, 2025 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 2.36% | 21 |
| Oct 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | - |
| Oct 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Oct 17, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Oct 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.95% | - |
| Oct 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.34% | - |
| Oct 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.11% | - |
| Oct 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | - |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.25% | - |
| Oct 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Oct 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.81% | - |
| Oct 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Oct 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Oct 3, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | -0.80% | 5 |
| Oct 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.96% | - |
| Oct 1, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.71% | 100 |
| Sep 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Sep 29, 2025 | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | 2.52% | 2 |
| Sep 26, 2025 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | -0.36% | 13 |
| Sep 25, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| Sep 24, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.18% | - |
| Sep 22, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 0.71% | 10 |
| Sep 19, 2025 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 0.48% | 131 |
| Sep 18, 2025 | 4.14 | 4.21 | 4.14 | 4.21 | 4.21 | 0.84% | 25 |
| Sep 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.60% | - |
| Sep 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.89% | - |
| Sep 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.25% | 2 |
| Sep 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.59% | - |
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.58% | - |
| Sep 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.04% | - |
| Sep 9, 2025 | 4.27 | 4.32 | 4.27 | 4.32 | 4.32 | -0.80% | 80 |
| Sep 8, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.75% | 115 |
| Sep 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Sep 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.09% | - |
| Sep 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | - |
| Sep 1, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.95% | - |
| Aug 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.12% | - |
| Aug 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Aug 27, 2025 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | 1.20% | 30 |
| Aug 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.12% | - |
| Aug 25, 2025 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -1.53% | 50 |
| Aug 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.07% | - |
| Aug 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | 900 |
| Aug 19, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.60% | - |
| Aug 18, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.30% | - |
| Aug 15, 2025 | 4.21 | 4.24 | 4.18 | 4.24 | 4.24 | 1.07% | 520 |
| Aug 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | - |
| Aug 13, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 0.12% | 30 |
| Aug 12, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.59% | 500 |
| Aug 11, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 272 |
| Aug 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.21% | 71 |
| Aug 7, 2025 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | -0.58% | 71 |
| Aug 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.94% | 1 |
| Aug 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Aug 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.62% | - |
| Aug 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.35% | - |
| Jul 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| Jul 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.34% | - |
| Jul 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.80% | - |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.66% | - |
| Jul 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% | - |
| Jul 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.77% | - |
| Jul 23, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.55% | - |
| Jul 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.88% | - |
| Jul 21, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | - |