Faes Farma, S.A. (FAE.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 02:01PM CEST. 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 | 0.0000 | 3.6700 | 3.6150 | 3.6250 | 3.6250 | 61,303 |
| 21 Jun 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 323,042 |
| 20 Jun 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6800 | 3.6800 | 135,916 |
| 19 Jun 2024 | 3.7200 | 3.7350 | 3.6750 | 3.6850 | 3.6850 | 134,054 |
| 18 Jun 2024 | 3.7350 | 3.7650 | 3.7200 | 3.7500 | 3.7500 | 108,467 |
| 17 Jun 2024 | 3.7300 | 3.7550 | 3.6700 | 3.7400 | 3.7400 | 141,247 |
| 14 Jun 2024 | 3.6900 | 3.7350 | 3.6500 | 3.7350 | 3.7350 | 325,866 |
| 13 Jun 2024 | 3.7900 | 3.7900 | 3.6850 | 3.6900 | 3.6900 | 303,838 |
| 12 Jun 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7700 | 3.7700 | 182,832 |
| 11 Jun 2024 | 3.7750 | 3.8100 | 3.6800 | 3.7000 | 3.7000 | 464,659 |
| 10 Jun 2024 | 3.7800 | 3.8150 | 3.7350 | 3.7900 | 3.7900 | 200,486 |
| 07 Jun 2024 | 3.7700 | 3.8100 | 3.7350 | 3.8000 | 3.8000 | 342,040 |
| 06 Jun 2024 | 3.7700 | 3.7900 | 3.7450 | 3.7700 | 3.7700 | 270,608 |
| 05 Jun 2024 | 3.7350 | 3.7850 | 3.7000 | 3.7600 | 3.7600 | 236,336 |
| 04 Jun 2024 | 3.7800 | 3.7800 | 3.6700 | 3.7200 | 3.7200 | 487,717 |
| 03 Jun 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 651,646 |
| 31 May 2024 | 3.7850 | 3.8300 | 3.7800 | 3.8050 | 3.8050 | 730,935 |
| 30 May 2024 | 3.7300 | 3.7950 | 3.7250 | 3.7850 | 3.7850 | 266,985 |
| 29 May 2024 | 3.7300 | 3.7650 | 3.6800 | 3.7300 | 3.7300 | 424,772 |
| 28 May 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 405,528 |
| 27 May 2024 | 3.6650 | 3.7200 | 3.6650 | 3.7000 | 3.7000 | 102,266 |
| 24 May 2024 | 3.6750 | 3.7000 | 3.6750 | 3.7000 | 3.7000 | 130,652 |
| 23 May 2024 | 3.6950 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 228,104 |
| 22 May 2024 | 3.6150 | 3.7050 | 3.6150 | 3.6950 | 3.6950 | 306,579 |
| 21 May 2024 | 3.6350 | 3.6700 | 3.6350 | 3.6650 | 3.6650 | 107,309 |
| 20 May 2024 | 3.6550 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 217,862 |
| 17 May 2024 | 3.5700 | 3.6700 | 3.5700 | 3.6600 | 3.6600 | 305,406 |
| 16 May 2024 | 3.6550 | 3.6600 | 3.5650 | 3.6000 | 3.6000 | 340,870 |
| 15 May 2024 | 3.6000 | 3.6550 | 3.5950 | 3.6450 | 3.6450 | 232,458 |
| 14 May 2024 | 3.5750 | 3.6300 | 3.5400 | 3.6200 | 3.6200 | 363,308 |
| 13 May 2024 | 3.5500 | 3.5950 | 3.5350 | 3.5900 | 3.5900 | 487,152 |
| 10 May 2024 | 3.5300 | 3.5300 | 3.4750 | 3.5300 | 3.5300 | 445,062 |
| 09 May 2024 | 3.5000 | 3.5350 | 3.5000 | 3.5200 | 3.5200 | 217,454 |
| 08 May 2024 | 3.5050 | 3.5150 | 3.4700 | 3.5150 | 3.5150 | 206,664 |
| 07 May 2024 | 3.4700 | 3.5050 | 3.4550 | 3.5000 | 3.5000 | 293,514 |
| 06 May 2024 | 3.4550 | 3.4900 | 3.4350 | 3.4850 | 3.4850 | 261,321 |
| 03 May 2024 | 3.4400 | 3.4650 | 3.4250 | 3.4500 | 3.4500 | 202,489 |
| 02 May 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4450 | 3.4450 | 288,943 |
| 30 Apr 2024 | 3.3500 | 3.4200 | 3.3200 | 3.4050 | 3.4050 | 260,061 |
| 29 Apr 2024 | 3.3500 | 3.3850 | 3.3350 | 3.3800 | 3.3800 | 251,870 |
| 26 Apr 2024 | 3.3400 | 3.3850 | 3.3000 | 3.3800 | 3.3800 | 352,943 |
| 25 Apr 2024 | 3.2600 | 3.3350 | 3.2600 | 3.3200 | 3.3200 | 297,907 |
| 24 Apr 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2750 | 3.2750 | 316,838 |
| 23 Apr 2024 | 3.1900 | 3.2950 | 3.1800 | 3.2850 | 3.2850 | 435,056 |
| 22 Apr 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1800 | 3.1800 | 197,605 |
| 19 Apr 2024 | 3.1450 | 3.1850 | 3.1350 | 3.1850 | 3.1850 | 151,128 |
| 18 Apr 2024 | 3.1500 | 3.1750 | 3.1400 | 3.1750 | 3.1750 | 150,305 |
| 17 Apr 2024 | 3.1250 | 3.1500 | 3.1250 | 3.1450 | 3.1450 | 123,431 |
| 16 Apr 2024 | 3.1500 | 3.1550 | 3.1200 | 3.1350 | 3.1350 | 221,849 |
| 15 Apr 2024 | 3.1150 | 3.1800 | 3.1050 | 3.1750 | 3.1750 | 171,991 |
| 12 Apr 2024 | 3.1650 | 3.1700 | 3.0600 | 3.1550 | 3.1550 | 254,172 |
| 11 Apr 2024 | 3.1400 | 3.1750 | 3.1400 | 3.1650 | 3.1650 | 99,806 |
| 10 Apr 2024 | 3.1400 | 3.1750 | 3.1350 | 3.1500 | 3.1500 | 81,306 |
| 09 Apr 2024 | 3.1600 | 3.1800 | 3.1050 | 3.1500 | 3.1500 | 104,051 |
| 08 Apr 2024 | 3.1000 | 3.1350 | 3.0950 | 3.1250 | 3.1250 | 550,106 |
| 05 Apr 2024 | 3.1250 | 3.1500 | 3.1050 | 3.1150 | 3.1150 | 140,499 |
| 04 Apr 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1600 | 3.1600 | 92,455 |
| 03 Apr 2024 | 3.1500 | 3.1550 | 3.1100 | 3.1400 | 3.1400 | 115,856 |
| 02 Apr 2024 | 3.1450 | 3.1700 | 3.1250 | 3.1350 | 3.1350 | 107,852 |
| 28 Mar 2024 | 3.1550 | 3.1650 | 3.1350 | 3.1450 | 3.1450 | 99,594 |
| 27 Mar 2024 | 3.1700 | 3.1900 | 3.1450 | 3.1550 | 3.1550 | 121,457 |
| 26 Mar 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1650 | 3.1650 | 209,273 |
| 25 Mar 2024 | 3.1600 | 3.1850 | 3.1400 | 3.1850 | 3.1850 | 216,997 |
| 22 Mar 2024 | 3.0600 | 3.1550 | 3.0600 | 3.1550 | 3.1550 | 440,219 |
| 21 Mar 2024 | 2.9550 | 3.0700 | 2.9550 | 3.0600 | 3.0600 | 511,752 |
| 20 Mar 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9650 | 2.9650 | 192,298 |
| 19 Mar 2024 | 2.9150 | 2.9600 | 2.9150 | 2.9550 | 2.9550 | 145,278 |
| 18 Mar 2024 | 2.9400 | 2.9550 | 2.9100 | 2.9450 | 2.9450 | 137,871 |
| 15 Mar 2024 | 2.9350 | 2.9550 | 2.9200 | 2.9350 | 2.9350 | 278,932 |
| 14 Mar 2024 | 2.9850 | 2.9850 | 2.9300 | 2.9350 | 2.9350 | 163,359 |
| 13 Mar 2024 | 2.9600 | 2.9750 | 2.9350 | 2.9550 | 2.9550 | 166,829 |
| 12 Mar 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 131,919 |
| 11 Mar 2024 | 2.9600 | 3.0050 | 2.9600 | 2.9950 | 2.9950 | 146,997 |
| 08 Mar 2024 | 2.9900 | 3.0100 | 2.9600 | 2.9600 | 2.9600 | 121,112 |
| 07 Mar 2024 | 2.9650 | 3.0000 | 2.9550 | 2.9950 | 2.9950 | 76,467 |
| 06 Mar 2024 | 2.9600 | 2.9850 | 2.9500 | 2.9650 | 2.9650 | 235,395 |
| 05 Mar 2024 | 2.9850 | 2.9850 | 2.9500 | 2.9800 | 2.9800 | 289,063 |
| 04 Mar 2024 | 2.9800 | 3.0050 | 2.9750 | 2.9950 | 2.9950 | 128,041 |
| 01 Mar 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 169,602 |
| 29 Feb 2024 | 3.0000 | 3.0000 | 2.9550 | 3.0000 | 3.0000 | 888,726 |
| 28 Feb 2024 | 3.0800 | 3.0800 | 2.9850 | 2.9900 | 2.9900 | 142,109 |
| 27 Feb 2024 | 3.0800 | 3.0800 | 3.0250 | 3.0800 | 3.0800 | 158,521 |
| 26 Feb 2024 | 3.0100 | 3.0550 | 2.9800 | 3.0350 | 3.0350 | 195,688 |
| 23 Feb 2024 | 3.0300 | 3.0400 | 2.9800 | 3.0150 | 3.0150 | 194,507 |
| 22 Feb 2024 | 3.0200 | 3.0300 | 2.9950 | 3.0050 | 3.0050 | 130,955 |
| 21 Feb 2024 | 3.0000 | 3.0150 | 2.9950 | 3.0000 | 3.0000 | 106,348 |
| 20 Feb 2024 | 3.0000 | 3.0350 | 2.9900 | 3.0100 | 3.0100 | 123,268 |
| 19 Feb 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 81,346 |
| 16 Feb 2024 | 3.0450 | 3.0500 | 2.9500 | 3.0050 | 3.0050 | 344,000 |
| 15 Feb 2024 | 3.0550 | 3.0600 | 3.0350 | 3.0450 | 3.0450 | 146,813 |
| 14 Feb 2024 | 3.0550 | 3.0650 | 3.0300 | 3.0650 | 3.0650 | 114,276 |
| 13 Feb 2024 | 3.0700 | 3.0750 | 3.0500 | 3.0750 | 3.0750 | 134,777 |
| 12 Feb 2024 | 3.0650 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 65,032 |
| 09 Feb 2024 | 3.0600 | 3.0850 | 3.0500 | 3.0650 | 3.0650 | 139,151 |
| 08 Feb 2024 | 3.0850 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 208,822 |
| 07 Feb 2024 | 3.0650 | 3.0850 | 3.0550 | 3.0800 | 3.0800 | 202,193 |
| 06 Feb 2024 | 3.0700 | 3.0900 | 3.0550 | 3.0900 | 3.0900 | 101,782 |
| 05 Feb 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 173,006 |
| 02 Feb 2024 | 3.0400 | 3.0550 | 3.0300 | 3.0450 | 3.0450 | 102,245 |
| 01 Feb 2024 | 3.0500 | 3.0650 | 3.0300 | 3.0400 | 3.0400 | 266,422 |
| *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.