Faes Farma(ES:FAE)
€5.00+0.08 (+1.73%)
ES:FAE
Faes Farma historical prices
€5.00
At close:+0.08 (+1.73%)
Want to see ES:FAE full AI Analyst Report?
Faes Farma (FAE) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.97 | 5.01 | 4.94 | 5.00 | 5.00 | +1.73% | 187,551 | 1.12 |
| Nov 10, 2026 | 4.92 | 4.96 | 4.87 | 4.92 | 4.92 | +0.61% | 235,054 | 1.43 |
| Nov 09, 2026 | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | +0.72% | 90,384 | 0.55 |
| Nov 06, 2026 | 4.90 | 4.92 | 4.85 | 4.89 | 4.89 | -0.51% | 94,824 | 0.58 |
| Nov 05, 2026 | 4.94 | 4.98 | 4.88 | 4.91 | 4.91 | +0.31% | 207,942 | 1.29 |
| Nov 04, 2026 | 4.84 | 4.92 | 4.84 | 4.90 | 4.90 | +1.45% | 59,450 | 0.37 |
| Nov 03, 2026 | 4.84 | 4.87 | 4.80 | 4.83 | 4.83 | +0.10% | 83,322 | 0.51 |
| Nov 02, 2026 | 4.81 | 4.86 | 4.77 | 4.82 | 4.82 | -0.10% | 222,540 | 1.39 |
| Oct 30, 2026 | 4.79 | 4.88 | 4.78 | 4.83 | 4.83 | +1.05% | 317,015 | 2.03 |
| Oct 29, 2026 | 4.67 | 4.81 | 4.64 | 4.78 | 4.78 | +0.74% | 197,893 | 1.27 |
| Oct 28, 2026 | 4.72 | 4.79 | 4.70 | 4.74 | 4.74 | 0.00% | 149,494 | 0.96 |
| Oct 27, 2026 | 4.68 | 4.75 | 4.67 | 4.74 | 4.74 | +1.17% | 107,631 | 0.68 |
| Oct 26, 2026 | 4.62 | 4.74 | 4.62 | 4.69 | 4.69 | +1.08% | 107,069 | 0.68 |
| Oct 23, 2026 | 4.71 | 4.73 | 4.64 | 4.64 | 4.64 | -1.59% | 59,402 | 0.38 |
| Oct 22, 2026 | 4.77 | 4.77 | 4.67 | 4.71 | 4.71 | -0.63% | 239,372 | 1.53 |
| Oct 21, 2026 | 4.85 | 4.85 | 4.74 | 4.74 | 4.74 | -2.17% | 186,475 | 1.20 |
| Oct 20, 2026 | 4.69 | 4.88 | 4.69 | 4.85 | 4.85 | +3.53% | 147,540 | 0.94 |
| Oct 19, 2026 | 4.76 | 4.77 | 4.67 | 4.68 | 4.68 | -1.27% | 206,799 | 1.31 |
| Oct 16, 2026 | 4.84 | 4.91 | 4.74 | 4.74 | 4.74 | -3.66% | 273,746 | 1.76 |
| Oct 15, 2026 | 4.92 | 5.03 | 4.92 | 4.92 | 4.92 | -0.20% | 425,733 | 2.85 |
| Oct 14, 2026 | 4.82 | 4.93 | 4.82 | 4.93 | 4.93 | +2.71% | 139,479 | 0.94 |
| Oct 13, 2026 | 4.92 | 4.94 | 4.77 | 4.80 | 4.80 | -2.24% | 167,802 | 1.15 |
| Oct 12, 2026 | 4.88 | 4.92 | 4.81 | 4.91 | 4.91 | +1.24% | 197,220 | 1.37 |
| Oct 09, 2026 | 4.80 | 4.86 | 4.77 | 4.85 | 4.85 | +2.11% | 139,859 | 0.98 |
| Oct 08, 2026 | 4.69 | 4.77 | 4.69 | 4.75 | 4.75 | +0.11% | 118,757 | 0.83 |
| Oct 07, 2026 | 4.74 | 4.81 | 4.73 | 4.75 | 4.75 | -0.11% | 186,690 | 1.31 |
| Oct 06, 2026 | 4.63 | 4.76 | 4.63 | 4.75 | 4.75 | +3.04% | 196,910 | 1.40 |
| Oct 05, 2026 | 4.53 | 4.64 | 4.52 | 4.61 | 4.61 | +1.99% | 95,612 | 0.68 |
| Oct 02, 2026 | 4.54 | 4.62 | 4.52 | 4.52 | 4.52 | -0.66% | 102,326 | 0.73 |
| Oct 01, 2026 | 4.61 | 4.66 | 4.55 | 4.55 | 4.55 | -2.47% | 152,352 | 1.09 |
| Sep 30, 2026 | 4.77 | 4.79 | 4.67 | 4.67 | 4.67 | -1.27% | 112,273 | 0.80 |
| Sep 29, 2026 | 4.75 | 4.83 | 4.73 | 4.73 | 4.73 | -0.94% | 433,758 | 3.17 |
| Sep 28, 2026 | 4.72 | 4.79 | 4.72 | 4.77 | 4.77 | +1.71% | 173,385 | 1.26 |
| Sep 25, 2026 | 4.67 | 4.74 | 4.67 | 4.69 | 4.69 | +0.75% | 676,968 | 5.26 |
| Sep 24, 2026 | 4.61 | 4.71 | 4.60 | 4.66 | 4.66 | +1.20% | 264,153 | 2.10 |
| Sep 23, 2026 | 4.63 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 112,769 | 0.90 |
| Sep 22, 2026 | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -0.75% | 206,192 | 1.66 |
| Sep 21, 2026 | 4.60 | 4.71 | 4.60 | 4.66 | 4.66 | +1.86% | 272,594 | 2.25 |
| Sep 18, 2026 | 4.60 | 4.68 | 4.56 | 4.57 | 4.57 | -1.08% | 1,095,572 | 10.44 |
| Sep 17, 2026 | 4.58 | 4.63 | 4.58 | 4.62 | 4.62 | +0.87% | 131,478 | 1.26 |
| Sep 16, 2026 | 4.51 | 4.60 | 4.51 | 4.58 | 4.58 | +1.44% | 253,978 | 2.49 |
| Sep 15, 2026 | 4.45 | 4.52 | 4.43 | 4.52 | 4.52 | +1.35% | 116,497 | 1.13 |
| Sep 14, 2026 | 4.45 | 4.50 | 4.45 | 4.46 | 4.46 | 0.00% | 76,959 | 0.74 |
| Sep 11, 2026 | 4.45 | 4.49 | 4.45 | 4.46 | 4.46 | -0.11% | 46,163 | 0.44 |
| Sep 10, 2026 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | +0.68% | 76,288 | 0.72 |
| Sep 09, 2026 | 4.53 | 4.53 | 4.42 | 4.43 | 4.43 | -2.32% | 129,191 | 1.20 |
| Sep 08, 2026 | 4.50 | 4.55 | 4.48 | 4.54 | 4.54 | +1.00% | 78,398 | 0.73 |
| Sep 07, 2026 | 4.50 | 4.51 | 4.49 | 4.49 | 4.49 | -0.55% | 119,615 | 1.09 |
| Sep 04, 2026 | 4.50 | 4.53 | 4.47 | 4.52 | 4.52 | +0.22% | 65,051 | 0.59 |
| Sep 03, 2026 | 4.53 | 4.54 | 4.50 | 4.51 | 4.51 | +0.22% | 55,891 | 0.50 |
