Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Faes Farma, S.A. (0K9H.IL)

4.1450
+0.0175
+(0.42%)
As of 9:38:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.11004.14504.10004.14504.14503,592
Apr 24, 20254.10254.14004.08504.12754.127519,404
Apr 23, 20254.05004.14504.05004.12254.122517,197
Apr 22, 20253.81004.03503.83004.02504.02509,942
Apr 17, 20253.82003.88753.85003.85503.855017,895
Apr 16, 20253.84503.86003.81003.82003.820018,926
Apr 15, 20253.71253.80753.73503.81003.81005,936
Apr 14, 20253.74753.77503.71003.73753.737524,832
Apr 11, 20253.70253.71503.63003.72253.7225977
Apr 10, 20253.80003.80003.65503.68003.6800835
Apr 9, 20253.65003.70503.58003.58753.587519,144
Apr 8, 20253.70253.79003.70503.77753.77753,437
Apr 7, 20253.74753.81503.69003.73253.732511,920
Apr 4, 20254.10254.10003.88003.90253.90259,559
Apr 3, 20254.00004.10004.00004.07004.07007,124
Apr 2, 20254.00004.03753.98004.03504.03504,143
Apr 1, 20253.92754.00253.93004.01504.01507,096
Mar 31, 20253.96254.00003.91003.91253.91252,271
Mar 28, 20253.97754.05003.92503.95753.95752,297
Mar 27, 20253.81504.07003.86004.02504.02503,167
Mar 26, 20253.61004.01003.62003.91753.917515,922
Mar 25, 20253.48003.58503.48503.55253.55255,048
Mar 24, 20253.49003.53503.46503.49503.495010,343
Mar 21, 20253.31753.47503.32003.37253.372532,379
Mar 20, 20253.31753.33003.31503.32753.327521
Mar 19, 20253.30253.33503.30003.29503.2950740
Mar 18, 20253.30253.32503.29503.31253.31252,847
Mar 17, 20253.30753.31503.27003.31253.312520,597
Mar 14, 20253.31253.31003.28503.29503.29501,938
Mar 13, 20253.32753.33003.30003.31753.317510,483
Mar 12, 20253.30753.38003.31823.34753.34753,698
Mar 11, 20253.38253.41503.32003.34253.34259,641
Mar 10, 20253.50253.51003.40003.43503.43501,076
Mar 7, 20253.45003.47503.41003.43003.430016,091
Mar 6, 20253.44503.45003.42003.42503.42508,344
Mar 5, 20253.36753.43503.38003.42503.42502,217
Mar 4, 20253.36753.39003.35503.37253.372530,645
Mar 3, 20253.41003.44003.37043.38253.38257,233
Feb 28, 20253.36253.43503.32503.40003.4000222,022
Feb 27, 20253.61003.79003.57003.61003.610017,518
Feb 26, 20253.70253.71003.66003.65503.655053,578
Feb 25, 20253.69503.74003.70003.70253.702515,943
Feb 24, 20253.73753.75003.71503.74253.742532,335
Feb 21, 20253.69003.73503.68503.69003.690015,217
Feb 20, 20253.60003.68003.66003.65503.655010,814
Feb 19, 20253.65003.69003.65003.68503.685012,885
Feb 18, 20253.67003.68503.66003.67503.67502,276
Feb 17, 20253.63503.68003.66253.66003.66003,798
Feb 14, 20253.61003.67003.62503.62503.625024,936
Feb 13, 20253.65003.64003.61503.61503.615026,411
Feb 12, 20253.62003.62003.57503.60003.60002,698
Feb 11, 20253.66503.68003.61503.57253.5725165,255
Feb 10, 20253.68003.67503.66003.66503.665022,482
Feb 7, 20253.67003.66503.63003.66003.66002,200
Feb 6, 20253.58753.65503.58503.64003.64005,543
Feb 5, 20253.57253.58003.57003.56753.5675103
Feb 4, 20253.50253.56003.52003.52253.52257,177
Feb 3, 20253.46503.53503.49503.50753.50757,193
Jan 31, 20253.49503.55003.51003.53753.53753,321
Jan 30, 20253.57753.57503.53503.56253.5625743
Jan 29, 20253.54753.57003.54003.54253.54253,590
Jan 28, 20253.48503.56003.48503.53253.532518,710
Jan 27, 20253.47003.51003.39003.47003.47005,745
Jan 24, 20253.40003.46003.40193.45003.45002,245
Jan 23, 20253.45003.44503.40503.43503.43508,118
Jan 22, 20253.35253.44003.42003.42003.42005,302
Jan 21, 20253.41003.41503.38503.39253.39254,346
Jan 20, 20253.40003.40003.35503.37253.37256,270
Jan 17, 20253.37753.41003.34503.38753.38758,733
Jan 16, 20253.41503.42003.35003.35753.357515,403
Jan 15, 20253.39253.39503.36503.36753.36752,560
Jan 14, 20253.41003.45003.35463.37253.372511,375
Jan 13, 20253.49503.49503.43003.42503.425011,869
Jan 10, 20253.48003.48503.47003.48503.485013,119
Jan 9, 2025 0.041 Dividend
Jan 9, 20253.50253.48503.47003.47003.47004,163
Jan 8, 20253.50253.51503.49003.49503.45409,416
Jan 7, 20253.45003.50503.44003.46003.4194935
Jan 6, 20253.52253.50503.48503.50253.46141,092
Jan 3, 20253.50753.51003.44003.50253.46143,299
Jan 2, 20253.48003.51003.48503.49003.44914,066
Dec 31, 20243.45003.48003.46503.45503.414510,461
Dec 30, 20243.40003.47003.40503.45503.41458,360
Dec 27, 20243.35753.48003.42003.46003.41943,646
Dec 24, 20243.44003.45003.43503.41503.37493
Dec 23, 20243.33753.48003.39503.39253.35276,972
Dec 20, 20243.49003.41503.37003.39253.35271,072
Dec 19, 20243.46503.46503.40003.41503.37491,327
Dec 18, 20243.50253.48503.47043.47003.42933,583
Dec 17, 20243.52253.48753.47503.51753.4762201
Dec 16, 20243.38753.52503.40003.55253.5108387
Dec 13, 20243.43003.43503.41003.40503.3651412
Dec 12, 20243.38753.43003.39003.43003.3898970
Dec 11, 20243.48503.44503.42463.44503.404616,349
Dec 10, 20243.50253.46063.44003.43003.38982,309
Dec 9, 20243.49003.47503.46003.49003.44915,302
Dec 6, 20243.46003.49503.49503.47503.4342-
Dec 5, 20243.51753.57503.49503.51753.476229,183
Dec 4, 20243.50753.58503.56003.56753.525622,966
Dec 3, 20243.56253.58503.55503.54753.50593,762
Dec 2, 20243.50253.54043.54003.54253.50097,665
Nov 29, 20243.53753.53503.50003.52253.481237
Nov 28, 20243.49003.52003.48003.48503.4441283
Nov 27, 20243.48003.50003.41003.47003.429311,490
Nov 26, 20243.41503.50003.41503.44503.4046104
Nov 25, 20243.42003.52503.43493.45503.414520,887
Nov 22, 20243.49003.55503.43503.47503.4342350
Nov 21, 20243.47503.54503.46503.45003.4095484
Nov 20, 20243.43003.47003.47003.46503.42441
Nov 19, 20243.50253.49503.45503.48003.439275
Nov 18, 20243.45503.52003.46503.48503.44418,313
Nov 15, 20243.50753.52003.50503.50753.4664973
Nov 14, 20243.51253.54503.51503.52753.48614,510
Nov 13, 20243.52253.52253.52253.52253.4812-
Nov 12, 20243.50253.54003.50003.52253.4812872
Nov 11, 20243.49003.56503.55003.52753.4861538
Nov 8, 20243.50253.58503.50003.52253.481253
Nov 7, 20243.54753.56503.54173.53253.4911992
Nov 6, 20243.56753.60003.57003.53753.49602
Nov 5, 20243.56753.59503.57503.58253.5405745
Nov 4, 20243.53753.60003.57763.59253.5504322
Nov 1, 20243.47003.59003.57503.55753.51583,757
Oct 31, 20243.58753.58003.58003.52253.481210
Oct 30, 20243.58753.60003.57923.54253.5009911
Oct 29, 20243.61003.63003.60003.62503.58251,681
Oct 28, 20243.57253.62503.60003.61503.572623
Oct 25, 20243.62003.64503.60003.64003.59732,701
Oct 24, 20243.60003.67503.62003.60003.55782,976
Oct 23, 20243.70253.68503.64503.66503.6220287
Oct 22, 20243.64503.67003.59503.65503.6121525
Oct 21, 20243.67003.70003.61043.60003.55788,282
Oct 18, 20243.70253.68003.67503.68503.6418383
Oct 17, 20243.66003.70503.67503.69003.646734,975
Oct 16, 20243.66003.68003.68003.66503.62203,267
Oct 15, 20243.65003.68003.65503.64503.60227,281
Oct 14, 20243.70253.69503.62503.63503.59241,052
Oct 11, 20243.68003.67503.65503.66503.62202,203
Oct 10, 20243.66003.69503.66003.68503.64184,438
Oct 9, 20243.66003.68753.68503.67503.6319201
Oct 8, 20243.62003.67503.66003.64503.60221,013
Oct 7, 20243.62003.68003.66003.66003.61715,384
Oct 4, 20243.67003.69003.66503.66503.6220203
Oct 3, 20243.62003.71003.68503.65003.60728
Oct 2, 20243.69003.73003.67003.69503.6517491
Oct 1, 20243.71753.74003.71003.73253.68874,906
Sep 30, 20243.71253.73003.70503.70253.65916,203
Sep 27, 20243.63003.71503.68003.69503.65173,370
Sep 26, 20243.64503.68503.68003.66003.61711,977
Sep 25, 20243.62503.65503.65503.63503.5924-
Sep 24, 20243.65003.66003.66003.67503.631958
Sep 23, 20243.68503.69003.66003.69003.6467585
Sep 20, 20243.76753.76003.68003.68503.6418910
Sep 19, 20243.73753.75503.65503.73753.69371,966
Sep 18, 20243.58753.72003.65503.72253.6788420
Sep 17, 20243.73753.71503.71503.67503.63196,816
Sep 16, 20243.64003.74003.68503.72753.6838218
Sep 13, 20243.62003.70003.67503.66503.6220148
Sep 12, 20243.60003.69503.68003.68503.641823
Sep 11, 20243.60503.70503.66003.68003.636843
Sep 10, 20243.68503.69503.69003.69003.64678,373
Sep 9, 20243.56753.70003.67003.67003.62696,008
Sep 6, 20243.65503.65503.65503.65503.6121-
Sep 5, 20243.56253.67003.62003.65503.6121783
Sep 4, 20243.63003.64003.60003.62503.58254,654
Sep 3, 20243.64503.70003.70003.63503.59241
Sep 2, 20243.73753.71003.65503.65003.607222
Aug 30, 20243.58253.72503.66503.67503.631953,626
Aug 29, 20243.67503.69003.67503.65503.6121414
Aug 28, 20243.65003.65003.65003.65003.6072-
Aug 27, 20243.65003.66003.63003.65003.60728,314
Aug 23, 20243.68503.64503.60503.63503.5924117
Aug 22, 20243.63503.64503.64003.64003.597310
Aug 21, 20243.62003.64003.62503.62503.582578
Aug 20, 20243.66003.63503.63003.65503.61211,405
Aug 19, 20243.63003.65503.62503.61503.5726164
Aug 16, 20243.63003.63003.62003.62503.5825544
Aug 15, 20243.57253.63003.63003.58753.54541,272
Aug 14, 20243.54753.60003.57003.59253.5504136
Aug 13, 20243.57753.60003.58003.58753.545428
Aug 12, 20243.51753.62503.52503.61503.5726666
Aug 9, 20243.45503.51463.45503.51253.47135,403
Aug 8, 20243.49003.50003.46003.46503.4244163
Aug 7, 20243.47003.50003.46503.49003.4491780
Aug 6, 20243.44003.47003.45503.47503.43423,807
Aug 5, 20243.50253.49503.45003.46003.41944,698
Aug 2, 20243.55753.56003.55003.52253.4812424
Aug 1, 20243.50253.55503.50003.53253.4911607
Jul 31, 20243.54753.56503.52503.52753.4861564
Jul 30, 20243.54753.51003.50003.51253.47132,534
Jul 29, 20243.51253.55003.50543.52753.48611,113
Jul 26, 20243.53753.52963.51503.54253.50099,810
Jul 25, 20243.57753.54503.53503.55253.51081,615
Jul 24, 20243.52753.56503.51003.52253.4812440
Jul 23, 20243.49503.53003.51503.52753.48613
Jul 22, 20243.49503.56003.52003.54753.5059957
Jul 19, 20243.48003.49543.48003.48003.439211,581
Jul 18, 20243.49003.53003.50463.50253.461412,699
Jul 17, 20243.48003.52003.48003.48503.44411,807
Jul 16, 20243.50253.50003.50003.47003.42931
Jul 15, 20243.48003.51503.49003.50253.4614587
Jul 12, 20243.53753.52003.48503.51753.47627,753
Jul 11, 20243.54753.54503.49503.51253.4713557
Jul 10, 20243.50253.49003.47003.46503.42448,986
Jul 9, 20243.37753.52503.46503.50253.46142,621
Jul 8, 20243.50253.51503.47503.49503.4540142,735
Jul 5, 20243.47003.50003.49003.48503.44413,467
Jul 4, 2024 0.116 Dividend
Jul 4, 20243.50253.50003.47603.48503.444111,006
Jul 3, 20243.58753.60003.55503.59253.43571,892
Jul 2, 20243.58253.62003.58503.60003.44295,251
Jul 1, 20243.50253.63503.63003.62003.4620313
Jun 28, 20243.57753.62003.60003.58253.42625,577
Jun 27, 20243.61003.57003.55003.58753.43099,201
Jun 26, 20243.61003.66503.62503.64003.48111,019
Jun 25, 20243.61003.65503.63503.65003.4907317
Jun 24, 20243.63003.66503.59503.65003.49072,093
Jun 21, 20243.65003.69003.64003.63503.47642,802
Jun 20, 20243.65003.69003.65003.68003.51941,238
Jun 19, 20243.72253.76003.68003.69503.53371,197
Jun 18, 20243.69003.76003.75003.74753.58406,926
Jun 17, 20243.65003.74503.68003.71753.5553695
Jun 14, 20243.69003.73553.70003.69503.533721,924
Jun 13, 20243.80003.76003.68963.72753.564820,182
Jun 12, 20243.67003.74003.74003.78253.617414
Jun 11, 20243.72753.78503.68003.70253.540935,164
Jun 10, 20243.73753.79503.74503.76753.6031131
Jun 7, 20243.73253.76503.76003.80503.638969
Jun 6, 20243.67003.77003.75503.76253.598337
Jun 5, 20243.70753.79503.65003.75753.5935503
Jun 4, 20243.74753.79003.67003.72253.5600112
Jun 3, 20243.79253.82503.77503.79253.6270327
May 31, 20243.80003.83003.78003.79253.627080,725
May 30, 20243.72753.79003.75003.80003.63422,593
May 29, 20243.70253.79003.70003.71753.5553116
May 28, 20243.66503.76003.72003.71253.55051,519
May 24, 20243.65003.70003.65003.68003.51946,193
May 23, 20243.66003.72003.69503.68003.5194651
May 22, 20243.60003.70003.60503.69003.5290205
May 21, 20243.60003.67003.64503.65003.49071,259
May 20, 20243.65503.67003.63003.66003.50035,886
May 17, 20243.52753.67003.60003.64003.481169
May 16, 20243.65503.65503.58003.59253.43573,347
May 15, 20243.56253.65503.61503.61503.45721,105
May 14, 20243.50753.64003.55503.62003.4620427
May 13, 20243.53753.60003.47003.56253.40702,297
May 10, 20243.45003.54003.51003.51753.36401,387
May 9, 20243.47503.54003.51503.52253.36882,625
May 8, 20243.50253.52003.49003.51253.359269,881
May 7, 20243.48003.50003.47503.48003.3281404
May 3, 20243.43003.46003.44503.44503.2947509
May 2, 20243.37753.48003.40003.42003.2707919
May 1, 20243.40503.40503.40503.40503.2564-
Apr 30, 20243.34753.41503.37003.40503.25643,697
Apr 29, 20243.37753.37503.30003.35253.2062152
Apr 26, 20243.33753.39503.30503.35253.20622,945
Apr 25, 20243.22503.33003.28003.33253.187141,981