Comparing Back to the side-by-side chart ↗
Faes Farma SA (FAE.MC) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.84 | 4.91 | 4.74 | 4.74 | -3.66% | 273,746 |
| 2026-10-15 | 4.92 | 5.03 | 4.92 | 4.92 | -0.20% | 425,733 |
| 2026-10-14 | 4.82 | 4.93 | 4.82 | 4.93 | +2.71% | 139,479 |
| 2026-10-13 | 4.92 | 4.94 | 4.76 | 4.80 | -2.24% | 167,802 |
| 2026-10-12 | 4.88 | 4.92 | 4.81 | 4.91 | +1.24% | 197,220 |
| 2026-10-09 | 4.80 | 4.86 | 4.76 | 4.85 | +2.11% | 139,859 |
| 2026-10-08 | 4.68 | 4.77 | 4.68 | 4.75 | +0.11% | 118,757 |
| 2026-10-07 | 4.74 | 4.80 | 4.73 | 4.75 | -0.11% | 186,690 |
| 2026-10-06 | 4.63 | 4.75 | 4.63 | 4.75 | +3.04% | 196,910 |
| 2026-10-05 | 4.53 | 4.64 | 4.52 | 4.61 | +1.99% | 95,612 |
| 2026-10-02 | 4.54 | 4.62 | 4.52 | 4.52 | -0.66% | 102,326 |
| 2026-10-01 | 4.61 | 4.66 | 4.55 | 4.55 | -2.47% | 152,352 |
| 2026-09-30 | 4.76 | 4.79 | 4.67 | 4.67 | -1.27% | 112,273 |
| 2026-09-29 | 4.75 | 4.83 | 4.72 | 4.72 | -0.94% | 433,758 |
| 2026-09-28 | 4.71 | 4.79 | 4.71 | 4.77 | +1.71% | 173,385 |
| 2026-09-25 | 4.67 | 4.74 | 4.67 | 4.69 | +0.75% | 676,968 |
| 2026-09-24 | 4.61 | 4.71 | 4.59 | 4.66 | +1.20% | 264,153 |
| 2026-09-23 | 4.63 | 4.64 | 4.59 | 4.60 | -0.43% | 112,769 |
| 2026-09-22 | 4.66 | 4.67 | 4.62 | 4.62 | -0.75% | 206,192 |
| 2026-09-21 | 4.60 | 4.71 | 4.60 | 4.66 | +1.86% | 272,594 |
| 2026-09-18 | 4.60 | 4.68 | 4.55 | 4.57 | -1.08% | 1,095,572 |
| 2026-09-17 | 4.58 | 4.63 | 4.58 | 4.62 | +0.87% | 131,478 |
| 2026-09-16 | 4.51 | 4.59 | 4.51 | 4.58 | +1.44% | 253,978 |
| 2026-09-15 | 4.45 | 4.52 | 4.43 | 4.51 | +1.35% | 116,497 |
| 2026-09-14 | 4.45 | 4.50 | 4.45 | 4.46 | +0.00% | 76,959 |
| 2026-09-11 | 4.45 | 4.49 | 4.45 | 4.46 | -0.11% | 46,163 |
| 2026-09-10 | 4.43 | 4.48 | 4.43 | 4.46 | +0.68% | 76,288 |
| 2026-09-09 | 4.53 | 4.53 | 4.42 | 4.43 | -2.32% | 129,191 |
| 2026-09-08 | 4.50 | 4.55 | 4.48 | 4.54 | +1.00% | 78,398 |
| 2026-09-07 | 4.50 | 4.51 | 4.49 | 4.49 | -0.55% | 119,615 |
| 2026-09-04 | 4.50 | 4.53 | 4.47 | 4.51 | +0.22% | 65,051 |
| 2026-09-03 | 4.53 | 4.54 | 4.50 | 4.50 | +0.22% | 55,891 |
| 2026-09-02 | 4.49 | 4.52 | 4.46 | 4.50 | +0.33% | 63,671 |
| 2026-09-01 | 4.52 | 4.52 | 4.46 | 4.48 | -0.67% | 96,545 |
| 2026-08-31 | 4.55 | 4.56 | 4.50 | 4.51 | -1.10% | 106,094 |
| 2026-08-28 | 4.55 | 4.60 | 4.55 | 4.56 | -0.22% | 44,733 |
| 2026-08-27 | 4.52 | 4.57 | 4.51 | 4.57 | +0.55% | 83,593 |
| 2026-08-26 | 4.55 | 4.59 | 4.54 | 4.54 | -0.22% | 77,327 |
| 2026-08-25 | 4.50 | 4.57 | 4.50 | 4.55 | +1.00% | 61,430 |
| 2026-08-24 | 4.54 | 4.59 | 4.51 | 4.51 | -1.20% | 103,820 |
| 2026-08-21 | 4.53 | 4.59 | 4.53 | 4.57 | +0.33% | 70,548 |
| 2026-08-20 | 4.49 | 4.58 | 4.49 | 4.55 | +0.89% | 71,530 |
| 2026-08-19 | 4.47 | 4.53 | 4.47 | 4.51 | +0.67% | 63,494 |
| 2026-08-18 | 4.47 | 4.50 | 4.47 | 4.48 | +0.11% | 111,495 |
| 2026-08-17 | 4.51 | 4.53 | 4.47 | 4.47 | -0.89% | 99,007 |
| 2026-08-14 | 4.54 | 4.54 | 4.50 | 4.51 | -0.66% | 59,036 |
| 2026-08-13 | 4.55 | 4.59 | 4.51 | 4.54 | +0.22% | 62,013 |
| 2026-08-12 | 4.50 | 4.54 | 4.47 | 4.54 | +0.44% | 112,757 |
| 2026-08-11 | 4.52 | 4.54 | 4.50 | 4.51 | -0.11% | 68,240 |
| 2026-08-10 | 4.50 | 4.55 | 4.50 | 4.52 | +0.00% | 56,493 |
| 2026-08-07 | 4.54 | 4.60 | 4.51 | 4.52 | -0.33% | 46,758 |
| 2026-08-06 | 4.51 | 4.59 | 4.51 | 4.54 | +0.55% | 115,904 |
| 2026-08-05 | 4.51 | 4.55 | 4.50 | 4.51 | +0.22% | 84,854 |
| 2026-08-04 | 4.55 | 4.55 | 4.50 | 4.50 | +0.00% | 76,625 |
| 2026-08-03 | 4.51 | 4.58 | 4.46 | 4.50 | -1.32% | 156,486 |
| 2026-07-31 | 4.53 | 4.60 | 4.49 | 4.56 | +0.66% | 180,780 |
| 2026-07-30 | 4.58 | 4.64 | 4.46 | 4.53 | -2.37% | 222,947 |
| 2026-07-29 | 4.63 | 4.64 | 4.58 | 4.64 | +0.76% | 99,372 |
| 2026-07-28 | 4.58 | 4.64 | 4.58 | 4.61 | +0.00% | 73,592 |
| 2026-07-27 | 4.62 | 4.63 | 4.57 | 4.61 | +0.88% | 121,993 |
| 2026-07-24 | 4.51 | 4.62 | 4.50 | 4.57 | +0.55% | 157,481 |
| 2026-07-23 | 4.50 | 4.61 | 4.48 | 4.54 | -0.22% | 191,250 |
| 2026-07-22 | 4.39 | 4.65 | 4.32 | 4.55 | +4.48% | 303,426 |
| 2026-07-21 | 4.39 | 4.39 | 4.34 | 4.36 | +0.23% | 117,760 |
| 2026-07-20 | 4.37 | 4.39 | 4.34 | 4.34 | -1.03% | 52,657 |
| 2026-07-17 | 4.36 | 4.39 | 4.34 | 4.39 | +0.00% | 55,362 |
| 2026-07-16 | 4.32 | 4.39 | 4.32 | 4.39 | +0.92% | 39,760 |
| 2026-07-15 | 4.34 | 4.38 | 4.32 | 4.35 | +0.00% | 55,053 |
| 2026-07-14 | 4.37 | 4.38 | 4.34 | 4.35 | -1.02% | 78,068 |
| 2026-07-13 | 4.45 | 4.47 | 4.39 | 4.39 | -1.79% | 141,753 |
| 2026-07-10 | 4.51 | 4.58 | 4.44 | 4.47 | -1.21% | 129,935 |
| 2026-07-09 | 4.56 | 4.56 | 4.50 | 4.53 | +0.33% | 76,543 |
| 2026-07-08 | 4.59 | 4.59 | 4.51 | 4.51 | -1.63% | 69,430 |
| 2026-07-07 | 4.65 | 4.65 | 4.57 | 4.59 | +0.66% | 102,031 |
| 2026-07-06 | 4.61 | 4.63 | 4.55 | 4.56 | -1.51% | 126,870 |
| 2026-07-03 | 4.65 | 4.65 | 4.57 | 4.63 | -0.43% | 148,733 |
| 2026-07-02 | 4.68 | 4.68 | 4.48 | 4.65 | +2.31% | 223,388 |
| 2026-07-01 | 4.61 | 4.61 | 4.50 | 4.54 | -0.98% | 232,998 |
| 2026-06-30 | 4.58 | 4.63 | 4.56 | 4.59 | -0.54% | 116,943 |
| 2026-06-29 | 4.64 | 4.67 | 4.57 | 4.62 | -0.11% | 79,469 |
| 2026-06-26 | 4.62 | 4.63 | 4.58 | 4.62 | +0.00% | 109,227 |
| 2026-06-25 | 4.65 | 4.65 | 4.54 | 4.62 | +0.43% | 94,288 |
| 2026-06-24 | 4.62 | 4.65 | 4.60 | 4.60 | -1.08% | 79,073 |
| 2026-06-23 | 4.55 | 4.65 | 4.55 | 4.65 | +1.75% | 89,782 |
| 2026-06-22 | 4.53 | 4.57 | 4.51 | 4.57 | +0.22% | 76,489 |
| 2026-06-19 | 4.53 | 4.58 | 4.53 | 4.56 | +0.66% | 134,677 |
| 2026-06-18 | 4.61 | 4.61 | 4.51 | 4.53 | -1.95% | 195,540 |
| 2026-06-17 | 4.54 | 4.63 | 4.51 | 4.62 | +2.44% | 120,607 |
| 2026-06-16 | 4.49 | 4.54 | 4.47 | 4.51 | -0.11% | 145,542 |
| 2026-06-15 | 4.55 | 4.57 | 4.50 | 4.51 | -0.11% | 121,411 |
| 2026-06-12 | 4.58 | 4.62 | 4.50 | 4.52 | -0.66% | 179,342 |
| 2026-06-11 | 4.50 | 4.61 | 4.50 | 4.55 | +0.44% | 121,140 |
| 2026-06-10 | 4.57 | 4.58 | 4.41 | 4.53 | +0.22% | 230,203 |
| 2026-06-09 | 4.51 | 4.58 | 4.49 | 4.52 | -0.11% | 153,555 |
| 2026-06-08 | 4.53 | 4.57 | 4.51 | 4.53 | -0.98% | 88,934 |
| 2026-06-05 | 4.55 | 4.65 | 4.55 | 4.57 | +0.11% | 210,002 |
| 2026-06-04 | 4.53 | 4.58 | 4.50 | 4.57 | +0.66% | 108,228 |
| 2026-06-03 | 4.52 | 4.54 | 4.49 | 4.54 | +0.22% | 67,869 |
| 2026-06-02 | 4.59 | 4.59 | 4.52 | 4.53 | -0.77% | 80,345 |
| 2026-06-01 | 4.64 | 4.64 | 4.52 | 4.56 | -2.04% | 134,640 |
| 2026-05-29 | 4.76 | 4.79 | 4.65 | 4.66 | -2.31% | 145,830 |
| 2026-05-28 | 4.76 | 4.79 | 4.70 | 4.76 | +0.21% | 114,344 |
| 2026-05-27 | 4.72 | 4.77 | 4.72 | 4.75 | +1.06% | 146,744 |
| 2026-05-26 | 4.70 | 4.72 | 4.68 | 4.71 | +0.11% | 73,862 |
| 2026-05-25 | 4.65 | 4.70 | 4.64 | 4.70 | +1.51% | 60,264 |
| 2026-05-22 | 4.63 | 4.65 | 4.61 | 4.63 | +0.33% | 105,853 |
| 2026-05-21 | 4.65 | 4.65 | 4.58 | 4.62 | +0.11% | 210,943 |
| 2026-05-20 | 4.54 | 4.63 | 4.51 | 4.61 | +1.77% | 543,902 |
| 2026-05-19 | 4.55 | 4.58 | 4.53 | 4.53 | -0.55% | 161,625 |
| 2026-05-18 | 4.58 | 4.58 | 4.53 | 4.55 | -0.87% | 205,595 |
| 2026-05-15 | 4.64 | 4.65 | 4.59 | 4.59 | -1.08% | 105,712 |
| 2026-05-14 | 4.64 | 4.70 | 4.63 | 4.64 | +0.22% | 60,780 |
| 2026-05-13 | 4.67 | 4.71 | 4.62 | 4.63 | -0.54% | 84,885 |
| 2026-05-12 | 4.75 | 4.78 | 4.66 | 4.66 | -2.41% | 126,311 |
| 2026-05-11 | 4.80 | 4.86 | 4.76 | 4.78 | -0.83% | 185,865 |
| 2026-05-08 | 4.87 | 4.87 | 4.82 | 4.82 | -0.93% | 83,920 |
| 2026-05-07 | 4.91 | 4.97 | 4.86 | 4.86 | -0.92% | 140,072 |
| 2026-05-06 | 4.90 | 4.95 | 4.89 | 4.91 | +0.51% | 134,605 |
| 2026-05-05 | 4.87 | 4.92 | 4.87 | 4.88 | +0.10% | 87,635 |
| 2026-05-04 | 4.87 | 4.97 | 4.85 | 4.88 | +0.41% | 134,286 |
| 2026-04-30 | 4.70 | 4.96 | 4.70 | 4.86 | +2.53% | 204,906 |
| 2026-04-29 | 4.79 | 4.79 | 4.72 | 4.74 | -1.15% | 86,958 |
| 2026-04-28 | 4.78 | 4.81 | 4.74 | 4.79 | +0.10% | 105,559 |
| 2026-04-27 | 4.79 | 4.84 | 4.78 | 4.79 | -0.31% | 83,213 |
| 2026-04-24 | 4.84 | 4.84 | 4.78 | 4.80 | -1.23% | 114,839 |
| 2026-04-23 | 4.86 | 4.88 | 4.84 | 4.86 | -0.82% | 82,640 |
| 2026-04-22 | 4.95 | 4.96 | 4.88 | 4.90 | -0.71% | 76,723 |
| 2026-04-21 | 4.95 | 4.97 | 4.92 | 4.93 | +0.61% | 185,600 |
| 2026-04-20 | 4.88 | 4.93 | 4.88 | 4.91 | -0.20% | 133,037 |
| 2026-04-17 | 4.89 | 4.94 | 4.88 | 4.92 | +0.41% | 60,808 |
| 2026-04-16 | 4.88 | 4.92 | 4.88 | 4.89 | -0.41% | 211,289 |
| 2026-04-15 | 4.93 | 5.00 | 4.89 | 4.92 | -0.51% | 116,749 |
| 2026-04-14 | 4.91 | 4.96 | 4.91 | 4.94 | +0.82% | 131,345 |
| 2026-04-13 | 4.88 | 4.90 | 4.84 | 4.90 | +0.10% | 82,785 |
| 2026-04-10 | 4.81 | 4.93 | 4.81 | 4.89 | +1.56% | 179,241 |
| 2026-04-09 | 4.83 | 4.83 | 4.79 | 4.82 | -0.21% | 108,167 |
| 2026-04-08 | 4.93 | 4.93 | 4.79 | 4.83 | +3.54% | 178,558 |
| 2026-04-07 | 4.71 | 4.78 | 4.65 | 4.67 | -0.64% | 139,590 |
| 2026-04-02 | 4.70 | 4.74 | 4.68 | 4.70 | -0.95% | 75,643 |
| 2026-04-01 | 4.71 | 4.76 | 4.69 | 4.74 | +1.83% | 104,655 |
| 2026-03-31 | 4.63 | 4.69 | 4.57 | 4.66 | +0.65% | 152,728 |
| 2026-03-30 | 4.55 | 4.63 | 4.50 | 4.63 | +0.98% | 162,407 |
| 2026-03-27 | 4.62 | 4.62 | 4.53 | 4.58 | +0.55% | 162,061 |
| 2026-03-26 | 4.58 | 4.60 | 4.53 | 4.55 | -0.65% | 131,557 |
| 2026-03-25 | 4.54 | 4.62 | 4.54 | 4.58 | +2.12% | 129,720 |
| 2026-03-24 | 4.50 | 4.53 | 4.45 | 4.49 | +0.45% | 157,236 |
| 2026-03-23 | 4.38 | 4.51 | 4.33 | 4.47 | +1.13% | 215,132 |
| 2026-03-20 | 4.48 | 4.51 | 4.42 | 4.42 | -1.01% | 180,800 |
| 2026-03-19 | 4.49 | 4.49 | 4.45 | 4.46 | -1.00% | 105,419 |
| 2026-03-18 | 4.54 | 4.54 | 4.46 | 4.51 | +0.56% | 203,500 |
| 2026-03-17 | 4.50 | 4.53 | 4.46 | 4.49 | -0.22% | 202,340 |
| 2026-03-16 | 4.54 | 4.55 | 4.48 | 4.50 | -1.32% | 195,614 |
| 2026-03-13 | 4.61 | 4.63 | 4.54 | 4.55 | -1.51% | 197,396 |
| 2026-03-12 | 4.67 | 4.70 | 4.61 | 4.63 | -1.39% | 119,796 |
| 2026-03-11 | 4.68 | 4.77 | 4.65 | 4.69 | -0.21% | 163,303 |
| 2026-03-10 | 4.74 | 4.82 | 4.70 | 4.70 | +0.21% | 212,122 |
| 2026-03-09 | 4.60 | 4.72 | 4.58 | 4.69 | -0.95% | 344,661 |
| 2026-03-06 | 4.79 | 4.80 | 4.69 | 4.74 | -0.32% | 164,859 |
| 2026-03-05 | 4.83 | 4.86 | 4.75 | 4.75 | -1.76% | 177,225 |
| 2026-03-04 | 4.70 | 4.88 | 4.67 | 4.83 | +1.26% | 342,544 |
| 2026-03-03 | 4.84 | 4.89 | 4.73 | 4.78 | -2.95% | 390,287 |
| 2026-03-02 | 5.03 | 5.05 | 4.90 | 4.92 | -5.38% | 373,571 |
| 2026-02-27 | 4.89 | 5.20 | 4.89 | 5.20 | +6.78% | 358,211 |
| 2026-02-26 | 4.96 | 5.03 | 4.81 | 4.87 | -3.18% | 396,392 |
| 2026-02-25 | 5.05 | 5.05 | 4.96 | 5.03 | +0.20% | 103,645 |
| 2026-02-24 | 4.99 | 5.08 | 4.97 | 5.02 | +0.80% | 142,862 |
| 2026-02-23 | 5.17 | 5.19 | 4.96 | 4.98 | -3.49% | 260,647 |
| 2026-02-20 | 5.19 | 5.20 | 5.07 | 5.16 | -0.58% | 248,404 |
| 2026-02-19 | 5.20 | 5.20 | 5.11 | 5.19 | -0.95% | 72,752 |
| 2026-02-18 | 5.18 | 5.26 | 5.10 | 5.24 | -0.76% | 317,393 |
| 2026-02-17 | 5.17 | 5.28 | 5.17 | 5.28 | +1.73% | 87,548 |
| 2026-02-16 | 5.36 | 5.37 | 5.15 | 5.19 | -2.81% | 146,923 |
| 2026-02-13 | 5.28 | 5.40 | 5.28 | 5.34 | +0.75% | 136,272 |
| 2026-02-12 | 5.32 | 5.34 | 5.25 | 5.30 | -0.38% | 118,617 |
| 2026-02-11 | 5.31 | 5.36 | 5.24 | 5.32 | +0.38% | 119,355 |
| 2026-02-10 | 5.27 | 5.31 | 5.23 | 5.30 | +1.15% | 82,794 |
| 2026-02-09 | 5.20 | 5.25 | 5.20 | 5.24 | +0.96% | 80,660 |
| 2026-02-06 | 5.20 | 5.21 | 5.15 | 5.19 | -0.57% | 61,608 |
| 2026-02-05 | 5.22 | 5.27 | 5.20 | 5.22 | -0.38% | 91,481 |
| 2026-02-04 | 5.23 | 5.29 | 5.17 | 5.24 | +0.38% | 166,416 |
| 2026-02-03 | 5.22 | 5.26 | 5.15 | 5.22 | +0.38% | 88,415 |
| 2026-02-02 | 5.20 | 5.26 | 5.16 | 5.20 | -0.57% | 124,863 |
| 2026-01-30 | 5.23 | 5.25 | 5.18 | 5.23 | +0.38% | 52,959 |
| 2026-01-29 | 5.15 | 5.23 | 5.10 | 5.21 | +1.36% | 219,359 |
| 2026-01-28 | 5.20 | 5.20 | 5.08 | 5.14 | -1.15% | 137,917 |
| 2026-01-27 | 5.12 | 5.20 | 5.08 | 5.20 | +1.76% | 152,259 |
| 2026-01-26 | 5.11 | 5.15 | 5.07 | 5.11 | -0.39% | 81,786 |
| 2026-01-23 | 5.07 | 5.13 | 5.04 | 5.13 | +1.18% | 92,943 |
| 2026-01-22 | 5.00 | 5.10 | 5.00 | 5.07 | +2.42% | 129,925 |
| 2026-01-21 | 4.95 | 4.97 | 4.87 | 4.95 | -0.40% | 288,764 |
| 2026-01-20 | 5.06 | 5.07 | 4.77 | 4.97 | -2.55% | 388,218 |
| 2026-01-19 | 5.09 | 5.17 | 5.05 | 5.10 | -0.39% | 140,559 |
| 2026-01-16 | 5.15 | 5.15 | 5.06 | 5.12 | +0.39% | 132,891 |
| 2026-01-15 | 5.20 | 5.20 | 5.08 | 5.10 | -1.73% | 203,603 |
| 2026-01-14 | 5.16 | 5.26 | 5.16 | 5.19 | +0.00% | 120,244 |
| 2026-01-13 | 5.25 | 5.25 | 5.14 | 5.19 | -0.57% | 108,938 |
| 2026-01-12 | 5.26 | 5.32 | 5.22 | 5.22 | -1.32% | 126,016 |
| 2026-01-09 | 5.34 | 5.34 | 5.24 | 5.29 | -0.75% | 116,303 |
| 2026-01-08 | 5.35 | 5.40 | 5.27 | 5.33 | -0.93% | 150,548 |
| 2026-01-07 | 5.44 | 5.44 | 5.28 | 5.38 | +0.37% | 135,583 |
| 2026-01-06 | 5.25 | 5.36 | 5.25 | 5.36 | +2.29% | 102,728 |
| 2026-01-05 | 5.25 | 5.27 | 5.16 | 5.24 | +0.38% | 336,014 |
| 2026-01-02 | 5.17 | 5.24 | 5.13 | 5.22 | +1.16% | 561,432 |
| 2025-12-31 | 5.10 | 5.16 | 5.05 | 5.16 | +0.98% | 94,334 |
| 2025-12-30 | 5.12 | 5.15 | 5.08 | 5.11 | -0.39% | 527,067 |
| 2025-12-29 | 5.22 | 5.25 | 5.12 | 5.13 | -1.54% | 251,171 |
| 2025-12-24 | 5.15 | 5.22 | 5.12 | 5.21 | +2.16% | 149,526 |
| 2025-12-23 | 5.10 | 5.15 | 5.07 | 5.10 | +0.20% | 186,194 |
| 2025-12-22 | 4.97 | 5.13 | 4.93 | 5.09 | +2.41% | 295,430 |
| 2025-12-19 | 5.00 | 5.00 | 4.96 | 4.97 | -0.60% | 136,647 |
| 2025-12-18 | 4.88 | 5.00 | 4.88 | 5.00 | +1.63% | 73,012 |
| 2025-12-17 | 4.90 | 4.95 | 4.89 | 4.92 | +0.72% | 110,533 |
| 2025-12-16 | 4.89 | 4.89 | 4.86 | 4.88 | -0.31% | 102,062 |
| 2025-12-15 | 4.81 | 4.90 | 4.79 | 4.90 | +1.98% | 143,755 |
| 2025-12-12 | 4.80 | 4.83 | 4.79 | 4.80 | -0.41% | 76,143 |
| 2025-12-11 | 4.78 | 4.83 | 4.75 | 4.83 | +1.47% | 179,808 |
| 2025-12-10 | 4.72 | 4.78 | 4.70 | 4.75 | +0.53% | 270,183 |
| 2025-12-09 | 4.68 | 4.75 | 4.68 | 4.73 | +0.21% | 66,270 |
| 2025-12-08 | 4.67 | 4.73 | 4.65 | 4.72 | +0.96% | 83,813 |
| 2025-12-05 | 4.80 | 4.80 | 4.67 | 4.67 | -2.40% | 177,109 |
| 2025-12-04 | 4.80 | 4.85 | 4.78 | 4.79 | +0.00% | 103,075 |
| 2025-12-03 | 4.76 | 4.80 | 4.75 | 4.79 | +0.52% | 110,029 |
| 2025-12-02 | 4.75 | 4.76 | 4.72 | 4.76 | +0.32% | 114,474 |
| 2025-12-01 | 4.75 | 4.77 | 4.72 | 4.75 | -0.21% | 104,465 |
| 2025-11-28 | 4.75 | 4.77 | 4.70 | 4.76 | +0.42% | 82,679 |
| 2025-11-27 | 4.69 | 4.74 | 4.67 | 4.74 | +1.07% | 50,399 |
| 2025-11-26 | 4.67 | 4.71 | 4.66 | 4.69 | +0.64% | 101,187 |
| 2025-11-25 | 4.61 | 4.68 | 4.59 | 4.66 | +0.54% | 87,876 |
| 2025-11-24 | 4.58 | 4.64 | 4.58 | 4.63 | +1.09% | 107,748 |
| 2025-11-21 | 4.58 | 4.59 | 4.46 | 4.58 | -0.43% | 130,861 |
| 2025-11-20 | 4.60 | 4.62 | 4.56 | 4.61 | +0.00% | 77,658 |
| 2025-11-19 | 4.58 | 4.63 | 4.58 | 4.61 | +0.11% | 90,018 |
| 2025-11-18 | 4.56 | 4.70 | 4.56 | 4.60 | -0.22% | 144,021 |
| 2025-11-17 | 4.60 | 4.63 | 4.58 | 4.61 | -0.43% | 66,835 |
| 2025-11-14 | 4.63 | 4.63 | 4.55 | 4.63 | -0.11% | 82,572 |
| 2025-11-13 | 4.54 | 4.65 | 4.54 | 4.63 | +1.31% | 204,328 |
| 2025-11-12 | 4.50 | 4.58 | 4.50 | 4.58 | +1.67% | 130,518 |
| 2025-11-11 | 4.41 | 4.51 | 4.41 | 4.50 | +1.35% | 79,240 |
| 2025-11-10 | 4.40 | 4.46 | 4.39 | 4.44 | +1.02% | 92,922 |
| 2025-11-07 | 4.38 | 4.41 | 4.34 | 4.39 | -0.11% | 105,325 |
| 2025-11-06 | 4.37 | 4.42 | 4.37 | 4.40 | +0.34% | 87,381 |
| 2025-11-05 | 4.48 | 4.48 | 4.37 | 4.38 | -1.90% | 93,932 |
| 2025-11-04 | 4.35 | 4.47 | 4.35 | 4.47 | +1.13% | 157,512 |
| 2025-11-03 | 4.47 | 4.49 | 4.36 | 4.42 | -0.90% | 167,754 |
| 2025-10-31 | 4.41 | 4.50 | 4.39 | 4.46 | +0.00% | 124,464 |
| 2025-10-30 | 4.48 | 4.49 | 4.43 | 4.46 | -0.78% | 104,189 |
| 2025-10-29 | 4.50 | 4.51 | 4.46 | 4.50 | +0.78% | 93,073 |
| 2025-10-28 | 4.51 | 4.54 | 4.45 | 4.46 | -1.11% | 81,963 |
| 2025-10-27 | 4.47 | 4.52 | 4.46 | 4.51 | +0.22% | 92,341 |
| 2025-10-24 | 4.55 | 4.55 | 4.43 | 4.50 | -0.55% | 99,079 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+8.63%). Worst month: Feb (-2.62%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Faes Farma SA's (FAE.MC) latest close?
4.74 on 2026-10-16, from the Closelook data lake's daily price record.
What is FAE.MC's 52-week high and low?
5.44 high and 4.32 low over the trailing 52 weeks, as of 2026-10-16.
What is Faes Farma SA's strongest and weakest month historically?
Historically, FAE.MC's strongest calendar month has been Dec (average +8.63%) and its weakest Feb (average -2.62%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.