Faes Farma(GB:0K9H)
€5.01+0.04 (+0.80%)
GB:0K9H
Faes Farma historical prices
€5.01
At close:+0.04 (+0.80%)
Faes Farma (0K9H) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.02 | 5.02 | 4.97 | 5.01 | 5.01 | +0.80% | 551,438 | 30.47 |
| Nov 11, 2026 | 4.91 | 5.00 | 4.92 | 4.97 | 4.97 | +1.02% | 2,931 | 0.16 |
| Nov 10, 2026 | 4.92 | 4.95 | 4.87 | 4.92 | 4.92 | +0.72% | 5,988 | 0.33 |
| Nov 09, 2026 | 4.88 | 4.94 | 4.89 | 4.93 | 4.93 | +0.92% | 2,480 | 0.14 |
| Nov 06, 2026 | 4.90 | 4.92 | 4.85 | 4.89 | 4.89 | -0.71% | 5,905 | 0.32 |
| Nov 05, 2026 | 4.94 | 4.97 | 4.92 | 4.92 | 4.92 | 0.00% | 9,667 | 0.53 |
| Nov 04, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | +1.86% | 499 | 0.03 |
| Nov 03, 2026 | 4.84 | 4.86 | 4.79 | 4.83 | 4.83 | +0.31% | 23,023 | 1.27 |
| Nov 02, 2026 | 4.81 | 4.86 | 4.81 | 4.82 | 4.82 | -0.72% | 26,537 | 1.49 |
| Oct 30, 2026 | 4.78 | 4.88 | 4.79 | 4.85 | 4.85 | +1.68% | 3,729 | 0.21 |
| Oct 29, 2026 | 4.67 | 4.78 | 4.64 | 4.77 | 4.77 | +0.53% | 15,472 | 0.88 |
| Oct 28, 2026 | 4.72 | 4.81 | 4.72 | 4.75 | 4.75 | +0.32% | 15,017 | 0.87 |
| Oct 27, 2026 | 4.64 | 4.74 | 4.67 | 4.73 | 4.73 | +0.81% | 24,017 | 1.41 |
| Oct 26, 2026 | 4.62 | 4.74 | 4.64 | 4.69 | 4.69 | +0.69% | 15,903 | 0.95 |
| Oct 23, 2026 | 4.71 | 4.74 | 4.66 | 4.66 | 4.66 | -1.58% | 62,293 | 3.95 |
| Oct 22, 2026 | 4.78 | 4.74 | 4.68 | 4.74 | 4.74 | -1.04% | 19,200 | 1.24 |
| Oct 21, 2026 | 4.85 | 4.86 | 4.77 | 4.79 | 4.79 | -1.54% | 180,655 | 14.17 |
| Oct 20, 2026 | 4.68 | 4.87 | 4.69 | 4.86 | 4.86 | +3.51% | 701 | 0.05 |
| Oct 19, 2026 | 4.76 | 4.90 | 4.69 | 4.70 | 4.70 | -1.26% | 283 | 0.02 |
| Oct 16, 2026 | 4.84 | 4.92 | 4.75 | 4.76 | 4.76 | -4.04% | 14,130 | 1.11 |
| Oct 15, 2026 | 4.94 | 5.02 | 4.93 | 4.96 | 4.96 | +0.71% | 2,674 | 0.21 |
| Oct 14, 2026 | 4.79 | 4.93 | 4.85 | 4.92 | 4.92 | +2.07% | 2,645 | 0.21 |
| Oct 13, 2026 | 4.92 | 4.93 | 4.82 | 4.82 | 4.82 | -1.73% | 1,117 | 0.09 |
| Oct 12, 2026 | 4.88 | 4.91 | 4.82 | 4.91 | 4.91 | +1.30% | 3,707 | 0.29 |
| Oct 09, 2026 | 4.80 | 4.85 | 4.75 | 4.84 | 4.84 | +1.83% | 23,074 | 1.87 |
| Oct 08, 2026 | 4.74 | 4.76 | 4.67 | 4.76 | 4.76 | -0.11% | 21 | 0.00 |
| Oct 07, 2026 | 4.74 | 4.80 | 4.73 | 4.76 | 4.76 | +0.85% | 5,455 | 0.44 |
| Oct 06, 2026 | 4.61 | 4.74 | 4.63 | 4.72 | 4.72 | +3.62% | 4,778 | 0.39 |
| Oct 05, 2026 | 4.52 | 4.56 | 4.53 | 4.56 | 4.56 | +0.22% | 56 | 0.00 |
| Oct 02, 2026 | 4.54 | 4.59 | 4.54 | 4.55 | 4.55 | -0.55% | 1,633 | 0.13 |
| Oct 01, 2026 | 4.61 | 4.65 | 4.57 | 4.57 | 4.57 | -2.45% | 40,541 | 3.42 |
| Sep 30, 2026 | 4.74 | 4.78 | 4.69 | 4.69 | 4.69 | -2.09% | 1,751 | 0.15 |
| Sep 29, 2026 | 4.77 | 4.82 | 4.78 | 4.79 | 4.79 | +0.21% | 17,098 | 1.46 |
| Sep 28, 2026 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | +0.95% | 3,983 | 0.23 |
| Sep 25, 2026 | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | +0.85% | 26,248 | 1.54 |
| Sep 24, 2026 | 4.61 | 4.71 | 4.61 | 4.69 | 4.69 | +1.30% | 8,126 | 0.48 |
| Sep 23, 2026 | 4.62 | 4.64 | 4.61 | 4.63 | 4.63 | -0.32% | 203,144 | 14.75 |
| Sep 22, 2026 | 4.67 | 4.68 | 4.65 | 4.65 | 4.65 | -0.64% | 1,125 | 0.08 |
| Sep 21, 2026 | 4.60 | 4.71 | 4.60 | 4.68 | 4.68 | +2.30% | 4,376 | 0.32 |
| Sep 18, 2026 | 4.60 | 4.66 | 4.57 | 4.57 | 4.57 | -1.15% | 256,266 | 26.30 |
| Sep 17, 2026 | 4.54 | 4.63 | 4.58 | 4.62 | 4.62 | +1.29% | 4,211 | 0.43 |
| Sep 16, 2026 | 4.51 | 4.59 | 4.51 | 4.56 | 4.56 | +1.65% | 10,925 | 1.12 |
| Sep 15, 2026 | 4.45 | 4.51 | 4.46 | 4.49 | 4.49 | +0.31% | 12,078 | 1.27 |
| Sep 14, 2026 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | -0.11% | 756 | 0.08 |
| Sep 11, 2026 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | +0.38% | 1,193 | 0.12 |
| Sep 10, 2026 | 4.43 | 4.48 | 4.44 | 4.46 | 4.46 | +0.38% | 1,978 | 0.20 |
| Sep 09, 2026 | 4.52 | 4.53 | 4.43 | 4.45 | 4.45 | -1.22% | 1,712 | 0.17 |
| Sep 08, 2026 | 4.50 | 4.55 | 4.49 | 4.50 | 4.50 | +0.04% | 1,755 | 0.18 |
| Sep 07, 2026 | 4.49 | 4.51 | 4.50 | 4.50 | 4.50 | -0.18% | 4,154 | 0.42 |
| Sep 04, 2026 | 4.50 | 4.53 | 4.49 | 4.51 | 4.51 | -0.49% | 5,360 | 0.55 |
