Faes Farma SA (FFEA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.6550 | 3.6650 | 3.6250 | 3.6350 | 3.6350 | - |
| 20 Jun 2024 | 3.6750 | 3.6750 | 3.6500 | 3.6500 | 3.6500 | - |
| 19 Jun 2024 | 3.7350 | 3.7350 | 3.6550 | 3.6550 | 3.6550 | - |
| 18 Jun 2024 | 3.7500 | 3.7500 | 3.7150 | 3.7200 | 3.7200 | - |
| 17 Jun 2024 | 3.7250 | 3.7250 | 3.6950 | 3.7100 | 3.7100 | - |
| 14 Jun 2024 | 3.6850 | 3.7050 | 3.6550 | 3.7050 | 3.7050 | - |
| 13 Jun 2024 | 3.7400 | 3.7600 | 3.6550 | 3.6550 | 3.6550 | - |
| 12 Jun 2024 | 3.7000 | 3.7550 | 3.7000 | 3.7350 | 3.7350 | - |
| 11 Jun 2024 | 3.7800 | 3.7800 | 3.6700 | 3.6700 | 3.6700 | - |
| 10 Jun 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7550 | 3.7550 | - |
| 07 Jun 2024 | 3.7450 | 3.7850 | 3.7250 | 3.7650 | 3.7650 | - |
| 06 Jun 2024 | 3.7500 | 3.7550 | 3.7350 | 3.7350 | 3.7350 | - |
| 05 Jun 2024 | 3.7250 | 3.7350 | 3.7000 | 3.7350 | 3.7350 | - |
| 04 Jun 2024 | 3.7650 | 3.7650 | 3.6650 | 3.6850 | 3.6850 | - |
| 03 Jun 2024 | 3.8050 | 3.8050 | 3.7450 | 3.7500 | 3.7500 | - |
| 31 May 2024 | 3.7750 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | - |
| 30 May 2024 | 3.7000 | 3.7700 | 3.7000 | 3.7550 | 3.7550 | - |
| 29 May 2024 | 3.7150 | 3.7350 | 3.7000 | 3.7000 | 3.7000 | - |
| 28 May 2024 | 3.6800 | 3.7300 | 3.6800 | 3.7150 | 3.7150 | - |
| 27 May 2024 | 3.6800 | 3.6850 | 3.6650 | 3.6650 | 3.6650 | - |
| 24 May 2024 | 3.6550 | 3.6650 | 3.6550 | 3.6650 | 3.6650 | - |
| 23 May 2024 | 3.6850 | 3.6850 | 3.6700 | 3.6700 | 3.6700 | - |
| 22 May 2024 | 3.6500 | 3.6750 | 3.6350 | 3.6650 | 3.6650 | - |
| 21 May 2024 | 3.6300 | 3.6400 | 3.6300 | 3.6350 | 3.6350 | - |
| 20 May 2024 | 3.6050 | 3.6350 | 3.6050 | 3.6250 | 3.6250 | - |
| 17 May 2024 | 3.5700 | 3.6400 | 3.5700 | 3.6300 | 3.6300 | - |
| 16 May 2024 | 3.6550 | 3.6550 | 3.5700 | 3.5700 | 3.5700 | - |
| 15 May 2024 | 3.6150 | 3.6200 | 3.5950 | 3.6150 | 3.6150 | - |
| 14 May 2024 | 3.5650 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | - |
| 13 May 2024 | 3.5150 | 3.5600 | 3.5150 | 3.5550 | 3.5550 | - |
| 10 May 2024 | 3.5050 | 3.5050 | 3.4750 | 3.5000 | 3.5000 | - |
| 09 May 2024 | 3.4950 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | - |
| 08 May 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4850 | 3.4850 | - |
| 07 May 2024 | 3.4750 | 3.4750 | 3.4550 | 3.4700 | 3.4700 | - |
| 06 May 2024 | 3.4350 | 3.4550 | 3.4350 | 3.4550 | 3.4550 | - |
| 03 May 2024 | 3.4400 | 3.4400 | 3.4250 | 3.4250 | 3.4250 | - |
| 02 May 2024 | 3.3700 | 3.4350 | 3.3700 | 3.4150 | 3.4150 | - |
| 30 Apr 2024 | 3.3650 | 3.3850 | 3.3350 | 3.3750 | 3.3750 | - |
| 29 Apr 2024 | 3.3800 | 3.3800 | 3.3250 | 3.3500 | 3.3500 | - |
| 26 Apr 2024 | 3.2950 | 3.3500 | 3.2950 | 3.3500 | 3.3500 | - |
| 25 Apr 2024 | 3.2550 | 3.3050 | 3.2550 | 3.2950 | 3.2950 | - |
| 24 Apr 2024 | 3.2800 | 3.2800 | 3.2450 | 3.2550 | 3.2550 | - |
| 23 Apr 2024 | 3.1750 | 3.2600 | 3.1750 | 3.2600 | 3.2600 | - |
| 22 Apr 2024 | 3.1850 | 3.1850 | 3.1500 | 3.1700 | 3.1700 | - |
| 19 Apr 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1600 | 3.1600 | - |
| 18 Apr 2024 | 3.0950 | 3.1450 | 3.0950 | 3.1350 | 3.1350 | - |
| 17 Apr 2024 | 3.1050 | 3.1200 | 3.1050 | 3.1200 | 3.1200 | - |
| 16 Apr 2024 | 3.1100 | 3.1250 | 3.1100 | 3.1150 | 3.1150 | - |
| 15 Apr 2024 | 3.1500 | 3.1500 | 3.1050 | 3.1350 | 3.1350 | 1,144 |
| 12 Apr 2024 | 3.1750 | 3.1750 | 3.1150 | 3.1150 | 3.1150 | - |
| 11 Apr 2024 | 3.1300 | 3.1550 | 3.1300 | 3.1550 | 3.1550 | - |
| 10 Apr 2024 | 3.1500 | 3.1500 | 3.1250 | 3.1250 | 3.1250 | - |
| 09 Apr 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1350 | 3.1350 | - |
| 08 Apr 2024 | 3.1050 | 3.1050 | 3.0850 | 3.1000 | 3.1000 | - |
| 05 Apr 2024 | 3.1000 | 3.1200 | 3.0950 | 3.1000 | 3.1000 | - |
| 04 Apr 2024 | 3.1250 | 3.1450 | 3.1150 | 3.1350 | 3.1350 | - |
| 03 Apr 2024 | 3.1350 | 3.1350 | 3.0950 | 3.1150 | 3.1150 | - |
| 02 Apr 2024 | 3.1300 | 3.1450 | 3.1150 | 3.1300 | 3.1300 | - |
| 28 Mar 2024 | 3.1400 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | - |
| 27 Mar 2024 | 3.1450 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | - |
| 26 Mar 2024 | 3.1650 | 3.1650 | 3.1400 | 3.1400 | 3.1400 | - |
| 25 Mar 2024 | 3.1400 | 3.1600 | 3.1350 | 3.1600 | 3.1600 | - |
| 22 Mar 2024 | 3.0300 | 3.1400 | 3.0300 | 3.1400 | 3.1400 | - |
| 21 Mar 2024 | 2.9850 | 3.0350 | 2.9650 | 3.0350 | 3.0350 | - |
| 20 Mar 2024 | 2.9300 | 2.9500 | 2.9150 | 2.9500 | 2.9500 | - |
| 19 Mar 2024 | 2.9250 | 2.9250 | 2.9050 | 2.9250 | 2.9250 | - |
| 18 Mar 2024 | 2.9300 | 2.9300 | 2.9050 | 2.9200 | 2.9200 | - |
| 15 Mar 2024 | 2.9200 | 2.9200 | 2.9050 | 2.9200 | 2.9200 | - |
| 14 Mar 2024 | 2.9400 | 2.9450 | 2.9100 | 2.9100 | 2.9100 | - |
| 13 Mar 2024 | 2.9600 | 2.9600 | 2.9250 | 2.9350 | 2.9350 | - |
| 12 Mar 2024 | 2.9900 | 2.9900 | 2.9450 | 2.9500 | 2.9500 | - |
| 11 Mar 2024 | 2.9300 | 2.9750 | 2.9300 | 2.9750 | 2.9750 | - |
| 08 Mar 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | - |
| 07 Mar 2024 | 2.9400 | 2.9750 | 2.9400 | 2.9750 | 2.9750 | - |
| 06 Mar 2024 | 2.9650 | 2.9650 | 2.9350 | 2.9450 | 2.9450 | - |
| 05 Mar 2024 | 2.9750 | 2.9750 | 2.9500 | 2.9500 | 2.9500 | - |
| 04 Mar 2024 | 2.9400 | 2.9700 | 2.9400 | 2.9700 | 2.9700 | - |
| 01 Mar 2024 | 3.0050 | 3.0050 | 2.9800 | 2.9800 | 2.9800 | - |
| 29 Feb 2024 | 2.9800 | 2.9800 | 2.9550 | 2.9800 | 2.9800 | - |
| 28 Feb 2024 | 3.0600 | 3.0600 | 2.9700 | 2.9700 | 2.9700 | - |
| 27 Feb 2024 | 3.0150 | 3.0600 | 3.0150 | 3.0500 | 3.0500 | - |
| 26 Feb 2024 | 2.9900 | 3.0100 | 2.9650 | 3.0100 | 3.0100 | - |
| 23 Feb 2024 | 2.9900 | 2.9950 | 2.9750 | 2.9950 | 2.9950 | - |
| 22 Feb 2024 | 3.0050 | 3.0050 | 2.9800 | 2.9800 | 2.9800 | - |
| 21 Feb 2024 | 3.0000 | 3.0000 | 2.9750 | 2.9750 | 2.9750 | - |
| 20 Feb 2024 | 3.0150 | 3.0150 | 2.9800 | 2.9800 | 2.9800 | - |
| 19 Feb 2024 | 2.9850 | 3.0200 | 2.9850 | 3.0150 | 3.0150 | - |
| 16 Feb 2024 | 3.0500 | 3.0500 | 2.9800 | 2.9800 | 2.9800 | - |
| 15 Feb 2024 | 3.0650 | 3.0650 | 3.0300 | 3.0300 | 3.0300 | - |
| 14 Feb 2024 | 3.0550 | 3.0550 | 3.0250 | 3.0450 | 3.0450 | - |
| 13 Feb 2024 | 3.0550 | 3.0550 | 3.0450 | 3.0450 | 3.0450 | - |
| 12 Feb 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0550 | 3.0550 | - |
| 09 Feb 2024 | 3.0350 | 3.0500 | 3.0350 | 3.0500 | 3.0500 | - |
| 08 Feb 2024 | 3.0750 | 3.0750 | 3.0200 | 3.0200 | 3.0200 | - |
| 07 Feb 2024 | 3.0750 | 3.0750 | 3.0450 | 3.0650 | 3.0650 | - |
| 06 Feb 2024 | 3.0700 | 3.0700 | 3.0450 | 3.0650 | 3.0650 | - |
| 05 Feb 2024 | 3.0300 | 3.0550 | 3.0300 | 3.0550 | 3.0550 | - |
| 02 Feb 2024 | 3.0600 | 3.0600 | 3.0250 | 3.0250 | 3.0250 | - |
| 01 Feb 2024 | 3.0100 | 3.0450 | 3.0100 | 3.0450 | 3.0450 | - |
| 31 Jan 2024 | 2.9950 | 3.0250 | 2.9750 | 3.0250 | 3.0250 | - |
| *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.