Faes Farma, S.A. (0K9H.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 01:28PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 3.5950 | 3.6500 | 3.5950 | 3.6250 | 3.6250 | 1,684 |
| 21 Jun 2024 | 3.6500 | 3.6900 | 3.6400 | 3.6350 | 3.6350 | 2,802 |
| 20 Jun 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6800 | 3.6800 | 1,238 |
| 19 Jun 2024 | 3.7225 | 3.7600 | 3.6800 | 3.6950 | 3.6950 | 1,197 |
| 18 Jun 2024 | 3.6900 | 3.7600 | 3.7500 | 3.7475 | 3.7475 | 6,926 |
| 17 Jun 2024 | 3.6500 | 3.7450 | 3.6800 | 3.7175 | 3.7175 | 695 |
| 14 Jun 2024 | 3.6900 | 3.7355 | 3.7000 | 3.6950 | 3.6950 | 21,924 |
| 13 Jun 2024 | 3.8000 | 3.7600 | 3.6896 | 3.7275 | 3.7275 | 20,182 |
| 12 Jun 2024 | 3.6700 | 3.7400 | 3.7400 | 3.7825 | 3.7825 | 14 |
| 11 Jun 2024 | 3.7275 | 3.7850 | 3.6800 | 3.7025 | 3.7025 | 35,164 |
| 10 Jun 2024 | 3.7375 | 3.7950 | 3.7450 | 3.7675 | 3.7675 | 131 |
| 07 Jun 2024 | 3.7325 | 3.7650 | 3.7600 | 3.8050 | 3.8050 | 69 |
| 06 Jun 2024 | 3.6700 | 3.7700 | 3.7550 | 3.7625 | 3.7625 | 37 |
| 05 Jun 2024 | 3.7075 | 3.7950 | 3.6500 | 3.7575 | 3.7575 | 503 |
| 04 Jun 2024 | 3.7475 | 3.7900 | 3.6700 | 3.7225 | 3.7225 | 112 |
| 03 Jun 2024 | 3.7925 | 3.8250 | 3.7750 | 3.7925 | 3.7925 | 327 |
| 31 May 2024 | 3.8000 | 3.8300 | 3.7800 | 3.7925 | 3.7925 | 80,725 |
| 30 May 2024 | 3.7275 | 3.7900 | 3.7500 | 3.8000 | 3.8000 | 2,593 |
| 29 May 2024 | 3.7025 | 3.7900 | 3.7000 | 3.7175 | 3.7175 | 116 |
| 28 May 2024 | 3.6650 | 3.7600 | 3.7200 | 3.7125 | 3.7125 | 1,519 |
| 24 May 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 6,193 |
| 23 May 2024 | 3.6600 | 3.7200 | 3.6950 | 3.6800 | 3.6800 | 651 |
| 22 May 2024 | 3.6000 | 3.7000 | 3.6050 | 3.6900 | 3.6900 | 205 |
| 21 May 2024 | 3.6000 | 3.6700 | 3.6450 | 3.6500 | 3.6500 | 1,259 |
| 20 May 2024 | 3.6550 | 3.6700 | 3.6300 | 3.6600 | 3.6600 | 5,886 |
| 17 May 2024 | 3.5275 | 3.6700 | 3.6000 | 3.6400 | 3.6400 | 69 |
| 16 May 2024 | 3.6550 | 3.6550 | 3.5800 | 3.5925 | 3.5925 | 3,347 |
| 15 May 2024 | 3.5625 | 3.6550 | 3.6150 | 3.6150 | 3.6150 | 1,105 |
| 14 May 2024 | 3.5075 | 3.6400 | 3.5550 | 3.6200 | 3.6200 | 427 |
| 13 May 2024 | 3.5375 | 3.6000 | 3.4700 | 3.5625 | 3.5625 | 2,297 |
| 10 May 2024 | 3.4500 | 3.5400 | 3.5100 | 3.5175 | 3.5175 | 1,387 |
| 09 May 2024 | 3.4750 | 3.5400 | 3.5150 | 3.5225 | 3.5225 | 2,625 |
| 08 May 2024 | 3.5025 | 3.5200 | 3.4900 | 3.5125 | 3.5125 | 69,881 |
| 07 May 2024 | 3.4800 | 3.5000 | 3.4750 | 3.4800 | 3.4800 | 404 |
| 03 May 2024 | 3.4300 | 3.4600 | 3.4450 | 3.4450 | 3.4450 | 509 |
| 02 May 2024 | 3.3775 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 919 |
| 01 May 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 30 Apr 2024 | 3.3475 | 3.4150 | 3.3700 | 3.4050 | 3.4050 | 3,697 |
| 29 Apr 2024 | 3.3775 | 3.3750 | 3.3000 | 3.3525 | 3.3525 | 152 |
| 26 Apr 2024 | 3.3375 | 3.3950 | 3.3050 | 3.3525 | 3.3525 | 2,945 |
| 25 Apr 2024 | 3.2250 | 3.3300 | 3.2800 | 3.3325 | 3.3325 | 41,981 |
| 24 Apr 2024 | 3.2300 | 3.3100 | 3.2700 | 3.2800 | 3.2800 | 8,407 |
| 23 Apr 2024 | 3.1875 | 3.2950 | 3.1800 | 3.2650 | 3.2650 | 1,977 |
| 22 Apr 2024 | 3.1825 | 3.1900 | 3.1700 | 3.1825 | 3.1825 | 11,692 |
| 19 Apr 2024 | 3.1425 | 3.1851 | 3.1450 | 3.1475 | 3.1475 | 2,724 |
| 18 Apr 2024 | 3.1175 | 3.1751 | 3.1450 | 3.1425 | 3.1425 | 7,719 |
| 17 Apr 2024 | 3.1025 | 3.1550 | 3.1425 | 3.1375 | 3.1375 | 12,190 |
| 16 Apr 2024 | 3.1475 | 3.1600 | 3.1346 | 3.1525 | 3.1525 | 6,398 |
| 15 Apr 2024 | 3.1075 | 3.1751 | 3.1200 | 3.1725 | 3.1725 | 5,238 |
| 12 Apr 2024 | 3.1475 | 3.1700 | 3.1350 | 3.1475 | 3.1475 | 8,739 |
| 11 Apr 2024 | 3.1125 | 3.1750 | 3.1400 | 3.1525 | 3.1525 | 22,443 |
| 10 Apr 2024 | 3.1025 | 3.1700 | 3.1350 | 3.1575 | 3.1575 | 7,252 |
| 09 Apr 2024 | 3.1475 | 3.1750 | 3.1387 | 3.1575 | 3.1575 | 4,849 |
| 08 Apr 2024 | 3.1025 | 3.1254 | 3.1150 | 3.1075 | 3.1075 | 7,120 |
| 05 Apr 2024 | 3.1225 | 3.1500 | 3.1147 | 3.1375 | 3.1375 | 25,155 |
| 04 Apr 2024 | 3.1025 | 3.1700 | 3.1550 | 3.1425 | 3.1425 | 26,043 |
| 03 Apr 2024 | 3.1025 | 3.1550 | 3.1250 | 3.1475 | 3.1475 | 1,206 |
| 02 Apr 2024 | 3.1425 | 3.1900 | 3.1346 | 3.1375 | 3.1375 | 52 |
| 28 Mar 2024 | 3.1375 | 3.1700 | 3.1450 | 3.1575 | 3.1575 | 22,523 |
| 27 Mar 2024 | 3.1875 | 3.1900 | 3.1500 | 3.1825 | 3.1825 | 2,469 |
| 26 Mar 2024 | 3.1875 | 3.2000 | 3.1250 | 3.1875 | 3.1875 | 63,195 |
| 25 Mar 2024 | 3.1575 | 3.2050 | 3.1350 | 3.1475 | 3.1475 | 63,034 |
| 22 Mar 2024 | 3.0600 | 3.1547 | 3.0300 | 3.1175 | 3.1175 | 4,966 |
| 21 Mar 2024 | 2.9375 | 3.0604 | 2.9700 | 3.0450 | 3.0450 | 9,013 |
| 20 Mar 2024 | 2.9775 | 2.9700 | 2.9450 | 2.9525 | 2.9525 | 141,888 |
| 19 Mar 2024 | 2.9025 | 2.9549 | 2.9350 | 2.9625 | 2.9625 | 9,650 |
| 18 Mar 2024 | 2.9675 | 2.9550 | 2.9250 | 2.9325 | 2.9325 | 1,614 |
| 15 Mar 2024 | 2.9325 | 2.9450 | 2.9250 | 2.9325 | 2.9325 | 2,163 |
| 14 Mar 2024 | 2.9825 | 2.9800 | 2.9346 | 2.9675 | 2.9675 | 18,444 |
| 13 Mar 2024 | 2.9575 | 2.9800 | 2.9400 | 2.9675 | 2.9675 | 130,127 |
| 12 Mar 2024 | 3.0000 | 3.0000 | 2.9696 | 2.9925 | 2.9925 | 20,710 |
| 11 Mar 2024 | 2.9575 | 3.0100 | 2.9450 | 2.9775 | 2.9775 | 161,933 |
| 08 Mar 2024 | 2.9875 | 3.0350 | 2.9596 | 3.0000 | 3.0000 | 680 |
| 07 Mar 2024 | 3.0000 | 2.9950 | 2.9900 | 3.0000 | 3.0000 | 686 |
| 06 Mar 2024 | 3.0000 | 3.0000 | 2.9550 | 2.9725 | 2.9725 | 20,483 |
| 05 Mar 2024 | 3.0100 | 3.0000 | 2.9500 | 2.9875 | 2.9875 | 87,263 |
| 04 Mar 2024 | 2.9225 | 3.0250 | 2.9750 | 2.9725 | 2.9725 | 163,934 |
| 01 Mar 2024 | 3.0400 | 3.0400 | 2.9997 | 3.0100 | 3.0100 | 14,205 |
| 29 Feb 2024 | 3.0300 | 3.0050 | 2.9788 | 2.9875 | 2.9875 | 30,261 |
| 28 Feb 2024 | 3.0900 | 3.0800 | 2.9897 | 2.9875 | 2.9875 | 2,938 |
| 27 Feb 2024 | 3.0800 | 3.0804 | 3.0150 | 3.0550 | 3.0550 | 141,918 |
| 26 Feb 2024 | 3.0000 | 3.0353 | 2.9850 | 3.0400 | 3.0400 | 26,475 |
| 23 Feb 2024 | 3.0600 | 3.0350 | 3.0000 | 3.0100 | 3.0100 | 17,886 |
| 22 Feb 2024 | 3.0200 | 3.0450 | 3.0050 | 3.0300 | 3.0300 | 121,719 |
| 21 Feb 2024 | 3.0000 | 3.0350 | 2.9996 | 3.0150 | 3.0150 | 4,262 |
| 20 Feb 2024 | 3.0000 | 3.0350 | 3.0000 | 3.0150 | 3.0150 | 1,097 |
| 19 Feb 2024 | 3.0000 | 3.0401 | 3.0150 | 3.0050 | 3.0050 | 2,125 |
| 16 Feb 2024 | 3.0400 | 3.0600 | 3.0046 | 3.0100 | 3.0100 | 16,563 |
| 15 Feb 2024 | 3.0550 | 3.1000 | 3.0400 | 3.0550 | 3.0550 | 22,660 |
| 14 Feb 2024 | 3.0300 | 3.0700 | 3.0494 | 3.0550 | 3.0550 | 9,940 |
| 13 Feb 2024 | 3.0500 | 3.0800 | 3.0694 | 3.0650 | 3.0650 | 19,513 |
| 12 Feb 2024 | 3.0500 | 3.1000 | 3.0549 | 3.0650 | 3.0650 | 7,334 |
| 09 Feb 2024 | 3.0600 | 3.1150 | 3.0600 | 3.0750 | 3.0750 | 4,815 |
| 08 Feb 2024 | 3.0900 | 3.0800 | 3.0496 | 3.0700 | 3.0700 | 23,617 |
| 07 Feb 2024 | 3.0600 | 3.0900 | 3.0750 | 3.0800 | 3.0800 | 5,720 |
| 06 Feb 2024 | 3.0500 | 3.0900 | 3.0750 | 3.0700 | 3.0700 | 13,791 |
| 05 Feb 2024 | 3.0750 | 3.0703 | 3.0500 | 3.0500 | 3.0500 | 46,092 |
| 02 Feb 2024 | 3.0300 | 3.0600 | 3.0350 | 3.0500 | 3.0500 | 7,758 |
| 01 Feb 2024 | 3.0900 | 3.0544 | 3.0350 | 3.0350 | 3.0350 | 57,028 |
| 31 Jan 2024 | 3.0200 | 3.0500 | 3.0300 | 3.0550 | 3.0550 | 1,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.