MCE - Delayed Quote EUR
Faes Farma, S.A. (FAE.MC)
4.0000
+0.1250
+(3.23%)
As of 3:54:39 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 3.8600 | 4.0700 | 3.8450 | 4.0000 | 4.0000 | 611,821 |
| Apr 17, 2025 | 3.8500 | 3.8950 | 3.8500 | 3.8750 | 3.8750 | 179,972 |
| Apr 16, 2025 | 3.8100 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 247,722 |
| Apr 15, 2025 | 3.7300 | 3.8100 | 3.7300 | 3.8050 | 3.8050 | 314,732 |
| Apr 14, 2025 | 3.7500 | 3.7550 | 3.7100 | 3.7350 | 3.7350 | 272,871 |
| Apr 11, 2025 | 3.6950 | 3.7250 | 3.6100 | 3.7050 | 3.7050 | 226,849 |
| Apr 10, 2025 | 3.8000 | 3.8000 | 3.6500 | 3.6600 | 3.6600 | 400,090 |
| Apr 9, 2025 | 3.6800 | 3.7050 | 3.5100 | 3.5950 | 3.5950 | 769,292 |
| Apr 8, 2025 | 3.7350 | 3.8050 | 3.6850 | 3.7850 | 3.7850 | 338,842 |
| Apr 7, 2025 | 3.7750 | 3.8300 | 3.6700 | 3.7150 | 3.7150 | 1,026,942 |
| Apr 4, 2025 | 4.1000 | 4.1000 | 3.8750 | 3.8900 | 3.8900 | 811,541 |
| Apr 3, 2025 | 4.0000 | 4.0950 | 4.0000 | 4.0800 | 4.0800 | 543,839 |
| Apr 2, 2025 | 4.0000 | 4.0600 | 3.9600 | 4.0300 | 4.0300 | 471,876 |
| Apr 1, 2025 | 3.9300 | 4.0250 | 3.9300 | 4.0050 | 4.0050 | 382,559 |
| Mar 31, 2025 | 3.9800 | 3.9950 | 3.8150 | 3.9250 | 3.9250 | 608,474 |
| Mar 28, 2025 | 4.0200 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 459,580 |
| Mar 27, 2025 | 3.8400 | 4.0550 | 3.8400 | 4.0200 | 4.0200 | 1,196,190 |
| Mar 26, 2025 | 3.6450 | 4.0200 | 3.6450 | 3.9000 | 3.9000 | 4,007,053 |
| Mar 25, 2025 | 3.4800 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 426,500 |
| Mar 24, 2025 | 3.4700 | 3.5700 | 3.4500 | 3.5250 | 3.5250 | 686,260 |
| Mar 21, 2025 | 3.3200 | 3.4750 | 3.3150 | 3.4750 | 3.4750 | 7,437,974 |
| Mar 20, 2025 | 3.3200 | 3.3400 | 3.3000 | 3.3300 | 3.3300 | 289,732 |
| Mar 19, 2025 | 3.3000 | 3.3400 | 3.3000 | 3.3300 | 3.3300 | 215,637 |
| Mar 18, 2025 | 3.3100 | 3.3300 | 3.2850 | 3.2900 | 3.2900 | 455,968 |
| Mar 17, 2025 | 3.3100 | 3.3250 | 3.2700 | 3.2950 | 3.2950 | 451,150 |
| Mar 14, 2025 | 3.2950 | 3.3200 | 3.2900 | 3.3000 | 3.3000 | 212,503 |
| Mar 13, 2025 | 3.3300 | 3.3350 | 3.2900 | 3.2900 | 3.2900 | 734,719 |
| Mar 12, 2025 | 3.3250 | 3.3750 | 3.3050 | 3.3100 | 3.3100 | 388,570 |
| Mar 11, 2025 | 3.3900 | 3.4050 | 3.3100 | 3.3250 | 3.3250 | 599,035 |
| Mar 10, 2025 | 3.4850 | 3.5100 | 3.4000 | 3.4100 | 3.4100 | 326,933 |
| Mar 7, 2025 | 3.4450 | 3.4700 | 3.3950 | 3.4600 | 3.4600 | 338,348 |
| Mar 6, 2025 | 3.4450 | 3.4550 | 3.4050 | 3.4400 | 3.4400 | 313,559 |
| Mar 5, 2025 | 3.3800 | 3.4350 | 3.3650 | 3.4300 | 3.4300 | 391,370 |
| Mar 4, 2025 | 3.3650 | 3.3900 | 3.3550 | 3.3700 | 3.3700 | 459,006 |
| Mar 3, 2025 | 3.4000 | 3.4450 | 3.3700 | 3.3700 | 3.3700 | 539,616 |
| Feb 28, 2025 | 3.4000 | 3.4550 | 3.3200 | 3.3400 | 3.3400 | 14,459,381 |
| Feb 27, 2025 | 3.6500 | 3.7500 | 3.5700 | 3.5750 | 3.5750 | 684,417 |
| Feb 26, 2025 | 3.7000 | 3.7150 | 3.6500 | 3.6600 | 3.6600 | 531,370 |
| Feb 25, 2025 | 3.7000 | 3.7450 | 3.6850 | 3.7050 | 3.7050 | 301,704 |
| Feb 24, 2025 | 3.7400 | 3.7450 | 3.7050 | 3.7050 | 3.7050 | 4,361,388 |
| Feb 21, 2025 | 3.6850 | 3.7300 | 3.6850 | 3.7250 | 3.7250 | 304,313 |
| Feb 20, 2025 | 3.6400 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 219,841 |
| Feb 19, 2025 | 3.6850 | 3.6950 | 3.6500 | 3.6700 | 3.6700 | 371,511 |
| Feb 18, 2025 | 3.6750 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | 190,180 |
| Feb 17, 2025 | 3.6600 | 3.6800 | 3.6600 | 3.6750 | 3.6750 | 174,886 |
| Feb 14, 2025 | 3.6250 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 264,184 |
| Feb 13, 2025 | 3.6350 | 3.6350 | 3.5600 | 3.6250 | 3.6250 | 327,956 |
| Feb 12, 2025 | 3.6100 | 3.6350 | 3.5500 | 3.6150 | 3.6150 | 654,389 |
| Feb 11, 2025 | 3.6650 | 3.6850 | 3.5950 | 3.6300 | 3.6300 | 407,043 |
| Feb 10, 2025 | 3.6700 | 3.6700 | 3.6500 | 3.6600 | 3.6600 | 196,691 |
| Feb 7, 2025 | 3.6600 | 3.6750 | 3.6300 | 3.6600 | 3.6600 | 238,092 |
| Feb 6, 2025 | 3.5900 | 3.6650 | 3.5900 | 3.6450 | 3.6450 | 404,365 |
| Feb 5, 2025 | 3.5600 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 264,028 |
| Feb 4, 2025 | 3.5050 | 3.6000 | 3.5050 | 3.5550 | 3.5550 | 223,978 |
| Feb 3, 2025 | 3.4800 | 3.5350 | 3.4650 | 3.5250 | 3.5250 | 198,394 |
| Jan 31, 2025 | 3.5200 | 3.5500 | 3.5200 | 3.5400 | 3.5400 | 4,149,217 |
| Jan 30, 2025 | 3.5600 | 3.5750 | 3.5300 | 3.5350 | 3.5350 | 2,470,822 |
| Jan 29, 2025 | 3.5500 | 3.5750 | 3.5400 | 3.5500 | 3.5500 | 137,693 |
| Jan 28, 2025 | 3.5000 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 172,865 |
| Jan 27, 2025 | 3.4650 | 3.5100 | 3.4500 | 3.4900 | 3.4900 | 262,184 |
| Jan 24, 2025 | 3.3900 | 3.4600 | 3.3850 | 3.4500 | 3.4500 | 189,203 |
| Jan 23, 2025 | 3.4350 | 3.4500 | 3.3950 | 3.4000 | 3.4000 | 153,510 |
| Jan 22, 2025 | 3.4100 | 3.4450 | 3.4100 | 3.4350 | 3.4350 | 202,678 |
| Jan 21, 2025 | 3.3950 | 3.4150 | 3.3850 | 3.4150 | 3.4150 | 187,330 |
| Jan 20, 2025 | 3.3800 | 3.4050 | 3.3550 | 3.3950 | 3.3950 | 305,246 |
| Jan 17, 2025 | 3.3450 | 3.4100 | 3.3450 | 3.3650 | 3.3650 | 327,668 |
| Jan 16, 2025 | 3.4150 | 3.4200 | 3.3400 | 3.3800 | 3.3800 | 270,521 |
| Jan 15, 2025 | 3.3650 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 246,124 |
| Jan 14, 2025 | 3.4300 | 3.4500 | 3.3550 | 3.3550 | 3.3550 | 222,619 |
| Jan 13, 2025 | 3.4800 | 3.4900 | 3.4250 | 3.4300 | 3.4300 | 201,857 |
| Jan 10, 2025 | 3.4800 | 3.4950 | 3.4600 | 3.4850 | 3.4850 | 223,260 |
| Jan 9, 2025 | 0.041 Dividend | |||||
| Jan 9, 2025 | 3.4800 | 3.4850 | 3.4600 | 3.4800 | 3.4800 | 137,283 |
| Jan 8, 2025 | 3.5000 | 3.5250 | 3.4900 | 3.5100 | 3.4690 | 164,468 |
| Jan 7, 2025 | 3.4650 | 3.5050 | 3.4300 | 3.4950 | 3.4542 | 131,569 |
| Jan 6, 2025 | 3.4950 | 3.5100 | 3.4650 | 3.4750 | 3.4344 | 128,288 |
| Jan 3, 2025 | 3.5050 | 3.5100 | 3.4850 | 3.4950 | 3.4542 | 135,201 |
| Jan 2, 2025 | 3.4850 | 3.5200 | 3.4650 | 3.5050 | 3.4641 | 108,789 |
| Dec 31, 2024 | 3.4500 | 3.4850 | 3.4500 | 3.4800 | 3.4394 | 83,074 |
| Dec 30, 2024 | 3.4050 | 3.4700 | 3.4050 | 3.4550 | 3.4146 | 120,875 |
| Dec 27, 2024 | 3.4100 | 3.4750 | 3.4100 | 3.4500 | 3.4097 | 242,779 |
| Dec 24, 2024 | 3.4350 | 3.4600 | 3.4250 | 3.4500 | 3.4097 | 79,566 |
| Dec 23, 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4300 | 3.3899 | 169,797 |
| Dec 20, 2024 | 3.4900 | 3.4900 | 3.3250 | 3.4000 | 3.3603 | 513,253 |
| Dec 19, 2024 | 3.4650 | 3.5000 | 3.4050 | 3.4250 | 3.3850 | 272,468 |
| Dec 18, 2024 | 3.4750 | 3.4950 | 3.4600 | 3.4700 | 3.4295 | 162,119 |
| Dec 17, 2024 | 3.5300 | 3.5300 | 3.4650 | 3.4650 | 3.4245 | 299,908 |
| Dec 16, 2024 | 3.4000 | 3.5550 | 3.4000 | 3.5250 | 3.4838 | 559,265 |
| Dec 13, 2024 | 3.4300 | 3.4300 | 3.3950 | 3.4200 | 3.3801 | 93,332 |
| Dec 12, 2024 | 3.4100 | 3.4350 | 3.3850 | 3.4000 | 3.3603 | 249,806 |
| Dec 11, 2024 | 3.4850 | 3.4850 | 3.4150 | 3.4250 | 3.3850 | 159,804 |
| Dec 10, 2024 | 3.4700 | 3.4850 | 3.4100 | 3.4150 | 3.3751 | 79,512 |
| Dec 9, 2024 | 3.4750 | 3.4850 | 3.3500 | 3.4650 | 3.4245 | 211,335 |
| Dec 6, 2024 | 3.4850 | 3.5250 | 3.4700 | 3.4850 | 3.4443 | 73,821 |
| Dec 5, 2024 | 3.4950 | 3.5900 | 3.4700 | 3.5050 | 3.4641 | 321,551 |
| Dec 4, 2024 | 3.5400 | 3.5850 | 3.5400 | 3.5700 | 3.5283 | 141,223 |
| Dec 3, 2024 | 3.5600 | 3.5850 | 3.5450 | 3.5700 | 3.5283 | 127,458 |
| Dec 2, 2024 | 3.5400 | 3.5600 | 3.5300 | 3.5400 | 3.4986 | 72,503 |
| Nov 29, 2024 | 3.5300 | 3.5550 | 3.5000 | 3.5550 | 3.5135 | 159,693 |
| Nov 28, 2024 | 3.4900 | 3.5200 | 3.4850 | 3.5200 | 3.4789 | 107,632 |
| Nov 27, 2024 | 3.4300 | 3.4900 | 3.3800 | 3.4900 | 3.4492 | 151,834 |
| Nov 26, 2024 | 3.4150 | 3.4750 | 3.4100 | 3.4700 | 3.4295 | 262,406 |
| Nov 25, 2024 | 3.4600 | 3.4650 | 3.4350 | 3.4350 | 3.3949 | 246,513 |
| Nov 22, 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4600 | 3.4196 | 69,499 |
| Nov 21, 2024 | 3.4550 | 3.4800 | 3.3500 | 3.4450 | 3.4048 | 165,595 |
| Nov 20, 2024 | 3.4550 | 3.4950 | 3.4550 | 3.4700 | 3.4295 | 71,867 |
| Nov 19, 2024 | 3.4950 | 3.4950 | 3.4450 | 3.4800 | 3.4394 | 117,925 |
| Nov 18, 2024 | 3.4750 | 3.5150 | 3.4550 | 3.4700 | 3.4295 | 296,323 |
| Nov 15, 2024 | 3.5100 | 3.5400 | 3.4550 | 3.5000 | 3.4591 | 140,291 |
| Nov 14, 2024 | 3.5150 | 3.5500 | 3.5100 | 3.5200 | 3.4789 | 66,654 |
| Nov 13, 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5150 | 3.4739 | 85,175 |
| Nov 12, 2024 | 3.5000 | 3.5350 | 3.4700 | 3.5100 | 3.4690 | 120,415 |
| Nov 11, 2024 | 3.4900 | 3.5650 | 3.4900 | 3.5300 | 3.4888 | 76,108 |
| Nov 8, 2024 | 3.5150 | 3.5550 | 3.4850 | 3.5000 | 3.4591 | 50,681 |
| Nov 7, 2024 | 3.5500 | 3.5650 | 3.5150 | 3.5150 | 3.4739 | 96,396 |
| Nov 6, 2024 | 3.5700 | 3.6100 | 3.5100 | 3.5100 | 3.4690 | 178,515 |
| Nov 5, 2024 | 3.5750 | 3.6000 | 3.5750 | 3.5800 | 3.5382 | 66,100 |
| Nov 4, 2024 | 3.5700 | 3.5900 | 3.5550 | 3.5800 | 3.5382 | 85,634 |
| Nov 1, 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5800 | 3.5382 | 40,934 |
| Oct 31, 2024 | 3.5900 | 3.6050 | 3.5000 | 3.5400 | 3.4986 | 194,629 |
| Oct 30, 2024 | 3.5900 | 3.6000 | 3.5400 | 3.5550 | 3.5135 | 244,892 |
| Oct 29, 2024 | 3.6150 | 3.6250 | 3.5900 | 3.5900 | 3.5481 | 102,738 |
| Oct 28, 2024 | 3.6050 | 3.6250 | 3.6000 | 3.6100 | 3.5678 | 45,569 |
| Oct 25, 2024 | 3.6250 | 3.6400 | 3.6000 | 3.6200 | 3.5777 | 65,361 |
| Oct 24, 2024 | 3.6250 | 3.6750 | 3.6100 | 3.6600 | 3.6172 | 84,506 |
| Oct 23, 2024 | 3.6850 | 3.6850 | 3.6300 | 3.6350 | 3.5925 | 30,064 |
| Oct 22, 2024 | 3.6450 | 3.6700 | 3.5850 | 3.6600 | 3.6172 | 119,939 |
| Oct 21, 2024 | 3.6700 | 3.6950 | 3.5950 | 3.6100 | 3.5678 | 143,159 |
| Oct 18, 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6950 | 3.6518 | 87,518 |
| Oct 17, 2024 | 3.6750 | 3.7000 | 3.6650 | 3.6950 | 3.6518 | 71,099 |
| Oct 16, 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6850 | 3.6420 | 146,664 |
| Oct 15, 2024 | 3.6450 | 3.6850 | 3.6400 | 3.6800 | 3.6370 | 124,752 |
| Oct 14, 2024 | 3.6850 | 3.6850 | 3.6250 | 3.6500 | 3.6074 | 85,643 |
| Oct 11, 2024 | 3.6800 | 3.6850 | 3.6400 | 3.6750 | 3.6321 | 88,584 |
| Oct 10, 2024 | 3.6600 | 3.6950 | 3.6600 | 3.6750 | 3.6321 | 71,413 |
| Oct 9, 2024 | 3.6600 | 3.7000 | 3.6600 | 3.6800 | 3.6370 | 163,796 |
| Oct 8, 2024 | 3.6450 | 3.6900 | 3.6300 | 3.6900 | 3.6469 | 91,903 |
| Oct 7, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.6172 | 48,417 |
| Oct 4, 2024 | 3.6800 | 3.6900 | 3.6550 | 3.6900 | 3.6469 | 79,994 |
| Oct 3, 2024 | 3.6650 | 3.6750 | 3.6250 | 3.6700 | 3.6271 | 74,723 |
| Oct 2, 2024 | 3.6900 | 3.7150 | 3.6300 | 3.6850 | 3.6420 | 68,875 |
| Oct 1, 2024 | 3.7200 | 3.7450 | 3.6950 | 3.7200 | 3.6765 | 102,858 |
| Sep 30, 2024 | 3.7150 | 3.7300 | 3.6200 | 3.7150 | 3.6716 | 206,979 |
| Sep 27, 2024 | 3.6300 | 3.7150 | 3.6300 | 3.7150 | 3.6716 | 72,359 |
| Sep 26, 2024 | 3.6400 | 3.7000 | 3.6400 | 3.6750 | 3.6321 | 121,177 |
| Sep 25, 2024 | 3.6250 | 3.6500 | 3.6250 | 3.6500 | 3.6074 | 38,786 |
| Sep 24, 2024 | 3.6600 | 3.6650 | 3.6450 | 3.6450 | 3.6024 | 80,698 |
| Sep 23, 2024 | 3.6850 | 3.7050 | 3.6550 | 3.6700 | 3.6271 | 133,334 |
| Sep 20, 2024 | 3.7600 | 3.7700 | 3.6850 | 3.7050 | 3.6617 | 362,129 |
| Sep 19, 2024 | 3.7400 | 3.7550 | 3.6950 | 3.7500 | 3.7062 | 180,947 |
| Sep 18, 2024 | 3.6450 | 3.7200 | 3.6450 | 3.7200 | 3.6765 | 147,335 |
| Sep 17, 2024 | 3.7400 | 3.7400 | 3.6650 | 3.6700 | 3.6271 | 180,827 |
| Sep 16, 2024 | 3.6850 | 3.7450 | 3.6850 | 3.7350 | 3.6914 | 195,099 |
| Sep 13, 2024 | 3.6400 | 3.7100 | 3.6000 | 3.7050 | 3.6617 | 84,449 |
| Sep 12, 2024 | 3.6900 | 3.7050 | 3.6750 | 3.6750 | 3.6321 | 250,646 |
| Sep 11, 2024 | 3.6500 | 3.7100 | 3.6500 | 3.6900 | 3.6469 | 107,258 |
| Sep 10, 2024 | 3.7000 | 3.7050 | 3.6750 | 3.6750 | 3.6321 | 95,046 |
| Sep 9, 2024 | 3.6600 | 3.6950 | 3.6600 | 3.6950 | 3.6518 | 74,006 |
| Sep 6, 2024 | 3.6800 | 3.7100 | 3.6300 | 3.6700 | 3.6271 | 247,263 |
| Sep 5, 2024 | 3.5700 | 3.6900 | 3.5700 | 3.6800 | 3.6370 | 131,697 |
| Sep 4, 2024 | 3.6300 | 3.6300 | 3.5850 | 3.6200 | 3.5777 | 93,639 |
| Sep 3, 2024 | 3.6450 | 3.6950 | 3.6250 | 3.6400 | 3.5975 | 51,861 |
| Sep 2, 2024 | 3.7100 | 3.7100 | 3.6400 | 3.6600 | 3.6172 | 74,783 |
| Aug 30, 2024 | 3.6650 | 3.7250 | 3.6650 | 3.7150 | 3.6716 | 444,680 |
| Aug 29, 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6800 | 3.6370 | 120,707 |
| Aug 28, 2024 | 3.6450 | 3.6600 | 3.6200 | 3.6500 | 3.6074 | 55,452 |
| Aug 27, 2024 | 3.6500 | 3.6600 | 3.6050 | 3.6200 | 3.5777 | 79,816 |
| Aug 26, 2024 | 3.6100 | 3.6450 | 3.6050 | 3.6350 | 3.5925 | 61,280 |
| Aug 23, 2024 | 3.6850 | 3.6850 | 3.6000 | 3.6400 | 3.5975 | 78,032 |
| Aug 22, 2024 | 3.6400 | 3.6550 | 3.6100 | 3.6300 | 3.5876 | 112,174 |
| Aug 21, 2024 | 3.6350 | 3.6450 | 3.5900 | 3.6450 | 3.6024 | 70,161 |
| Aug 20, 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6350 | 3.5925 | 53,975 |
| Aug 19, 2024 | 3.6300 | 3.6550 | 3.6100 | 3.6500 | 3.6074 | 143,640 |
| Aug 16, 2024 | 3.6300 | 3.6300 | 3.5950 | 3.6250 | 3.5827 | 73,708 |
| Aug 15, 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6300 | 3.5876 | 60,608 |
| Aug 14, 2024 | 3.5900 | 3.6000 | 3.5650 | 3.6000 | 3.5579 | 90,630 |
| Aug 13, 2024 | 3.5800 | 3.6000 | 3.5750 | 3.5900 | 3.5481 | 61,494 |
| Aug 12, 2024 | 3.5400 | 3.6300 | 3.4900 | 3.5850 | 3.5431 | 212,110 |
| Aug 9, 2024 | 3.4800 | 3.5250 | 3.4650 | 3.5150 | 3.4739 | 117,914 |
| Aug 8, 2024 | 3.4900 | 3.4950 | 3.4450 | 3.4950 | 3.4542 | 59,905 |
| Aug 7, 2024 | 3.4550 | 3.5000 | 3.4450 | 3.5000 | 3.4591 | 58,791 |
| Aug 6, 2024 | 3.4400 | 3.4850 | 3.4400 | 3.4700 | 3.4295 | 93,218 |
| Aug 5, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4600 | 3.4196 | 249,104 |
| Aug 2, 2024 | 3.5550 | 3.5650 | 3.5250 | 3.5500 | 3.5085 | 93,380 |
| Aug 1, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5500 | 3.5085 | 68,781 |
| Jul 31, 2024 | 3.5500 | 3.5600 | 3.5050 | 3.5450 | 3.5036 | 241,319 |
| Jul 30, 2024 | 3.5500 | 3.5500 | 3.4700 | 3.5150 | 3.4739 | 64,736 |
| Jul 29, 2024 | 3.5150 | 3.5350 | 3.4900 | 3.5000 | 3.4591 | 60,477 |
| Jul 26, 2024 | 3.5150 | 3.5300 | 3.5100 | 3.5300 | 3.4888 | 65,334 |
| Jul 25, 2024 | 3.5750 | 3.5750 | 3.5100 | 3.5500 | 3.5085 | 197,987 |
| Jul 24, 2024 | 3.5300 | 3.5800 | 3.5100 | 3.5600 | 3.5184 | 229,747 |
| Jul 23, 2024 | 3.5250 | 3.5400 | 3.5000 | 3.5200 | 3.4789 | 78,040 |
| Jul 22, 2024 | 3.4950 | 3.5550 | 3.4950 | 3.5300 | 3.4888 | 139,790 |
| Jul 19, 2024 | 3.4950 | 3.4950 | 3.4800 | 3.4950 | 3.4542 | 101,298 |
| Jul 18, 2024 | 3.4900 | 3.5350 | 3.4900 | 3.5050 | 3.4641 | 162,586 |
| Jul 17, 2024 | 3.4800 | 3.5150 | 3.4800 | 3.5100 | 3.4690 | 95,530 |
| Jul 16, 2024 | 3.5000 | 3.5000 | 3.4650 | 3.4800 | 3.4394 | 78,770 |
| Jul 15, 2024 | 3.5000 | 3.5150 | 3.4750 | 3.4750 | 3.4344 | 84,490 |
| Jul 12, 2024 | 3.5400 | 3.5400 | 3.4700 | 3.5200 | 3.4789 | 320,936 |
| Jul 11, 2024 | 3.5200 | 3.5400 | 3.4700 | 3.5000 | 3.4591 | 448,560 |
| Jul 10, 2024 | 3.4900 | 3.4950 | 3.4550 | 3.4900 | 3.4492 | 70,126 |
| Jul 9, 2024 | 3.4700 | 3.5250 | 3.4600 | 3.4800 | 3.4394 | 183,436 |
| Jul 8, 2024 | 3.4850 | 3.5200 | 3.4650 | 3.5050 | 3.4641 | 300,712 |
| Jul 5, 2024 | 3.4700 | 3.5100 | 3.4700 | 3.5000 | 3.4591 | 101,351 |
| Jul 4, 2024 | 0.116 Dividend | |||||
| Jul 4, 2024 | 3.4900 | 3.4950 | 3.4100 | 3.4800 | 3.4394 | 150,504 |
| Jul 3, 2024 | 3.5900 | 3.5950 | 3.5500 | 3.5800 | 3.4235 | 174,777 |
| Jul 2, 2024 | 3.6200 | 3.6200 | 3.5650 | 3.5900 | 3.4331 | 84,676 |
| Jul 1, 2024 | 3.5600 | 3.6950 | 3.5600 | 3.6450 | 3.4857 | 275,048 |
| Jun 28, 2024 | 3.5750 | 3.6300 | 3.5750 | 3.6050 | 3.4474 | 124,880 |
| Jun 27, 2024 | 3.6300 | 3.6700 | 3.5350 | 3.5900 | 3.4331 | 221,194 |
| Jun 26, 2024 | 3.6350 | 3.6700 | 3.6100 | 3.6500 | 3.4905 | 235,137 |
| Jun 25, 2024 | 3.6250 | 3.6700 | 3.6150 | 3.6200 | 3.4618 | 389,674 |
| Jun 24, 2024 | 3.6450 | 3.6700 | 3.6150 | 3.6350 | 3.4761 | 270,605 |
| Jun 21, 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6500 | 3.4905 | 323,042 |
| Jun 20, 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6800 | 3.5192 | 135,916 |
| Jun 19, 2024 | 3.7200 | 3.7350 | 3.6750 | 3.6850 | 3.5239 | 134,054 |
| Jun 18, 2024 | 3.7350 | 3.7650 | 3.7200 | 3.7500 | 3.5861 | 108,467 |
| Jun 17, 2024 | 3.7300 | 3.7550 | 3.6700 | 3.7400 | 3.5765 | 141,247 |
| Jun 14, 2024 | 3.6900 | 3.7350 | 3.6500 | 3.7350 | 3.5718 | 325,866 |
| Jun 13, 2024 | 3.7900 | 3.7900 | 3.6850 | 3.6900 | 3.5287 | 303,838 |
| Jun 12, 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7700 | 3.6052 | 182,832 |
| Jun 11, 2024 | 3.7750 | 3.8100 | 3.6800 | 3.7000 | 3.5383 | 464,659 |
| Jun 10, 2024 | 3.7800 | 3.8150 | 3.7350 | 3.7900 | 3.6244 | 200,486 |
| Jun 7, 2024 | 3.7700 | 3.8100 | 3.7350 | 3.8000 | 3.6339 | 342,040 |
| Jun 6, 2024 | 3.7700 | 3.7900 | 3.7450 | 3.7700 | 3.6052 | 270,608 |
| Jun 5, 2024 | 3.7350 | 3.7850 | 3.7000 | 3.7600 | 3.5957 | 236,336 |
| Jun 4, 2024 | 3.7800 | 3.7800 | 3.6700 | 3.7200 | 3.5574 | 487,717 |
| Jun 3, 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7900 | 3.6244 | 651,646 |
| May 31, 2024 | 3.7850 | 3.8300 | 3.7800 | 3.8050 | 3.6387 | 730,935 |
| May 30, 2024 | 3.7300 | 3.7950 | 3.7250 | 3.7850 | 3.6196 | 266,985 |
| May 29, 2024 | 3.7300 | 3.7650 | 3.6800 | 3.7300 | 3.5670 | 424,772 |
| May 28, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7300 | 3.5670 | 405,528 |
| May 27, 2024 | 3.6650 | 3.7200 | 3.6650 | 3.7000 | 3.5383 | 102,266 |
| May 24, 2024 | 3.6750 | 3.7000 | 3.6750 | 3.7000 | 3.5383 | 130,652 |
| May 23, 2024 | 3.6950 | 3.7300 | 3.6800 | 3.7000 | 3.5383 | 228,104 |
| May 22, 2024 | 3.6150 | 3.7050 | 3.6150 | 3.6950 | 3.5335 | 306,579 |
| May 21, 2024 | 3.6350 | 3.6700 | 3.6350 | 3.6650 | 3.5048 | 107,309 |
| May 20, 2024 | 3.6550 | 3.6700 | 3.6100 | 3.6600 | 3.5000 | 217,862 |
| May 17, 2024 | 3.5700 | 3.6700 | 3.5700 | 3.6600 | 3.5000 | 305,406 |
| May 16, 2024 | 3.6550 | 3.6600 | 3.5650 | 3.6000 | 3.4427 | 340,870 |
| May 15, 2024 | 3.6000 | 3.6550 | 3.5950 | 3.6450 | 3.4857 | 232,458 |
| May 14, 2024 | 3.5750 | 3.6300 | 3.5400 | 3.6200 | 3.4618 | 363,308 |
| May 13, 2024 | 3.5500 | 3.5950 | 3.5350 | 3.5900 | 3.4331 | 487,152 |
| May 10, 2024 | 3.5300 | 3.5300 | 3.4750 | 3.5300 | 3.3757 | 445,062 |
| May 9, 2024 | 3.5000 | 3.5350 | 3.5000 | 3.5200 | 3.3662 | 217,454 |
| May 8, 2024 | 3.5050 | 3.5150 | 3.4700 | 3.5150 | 3.3614 | 206,664 |
| May 7, 2024 | 3.4700 | 3.5050 | 3.4550 | 3.5000 | 3.3470 | 293,514 |
| May 6, 2024 | 3.4550 | 3.4900 | 3.4350 | 3.4850 | 3.3327 | 261,321 |
| May 3, 2024 | 3.4400 | 3.4650 | 3.4250 | 3.4500 | 3.2992 | 202,489 |
| May 2, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4450 | 3.2944 | 288,943 |
| Apr 30, 2024 | 3.3500 | 3.4200 | 3.3200 | 3.4050 | 3.2562 | 260,061 |
| Apr 29, 2024 | 3.3500 | 3.3850 | 3.3350 | 3.3800 | 3.2323 | 251,870 |
| Apr 26, 2024 | 3.3400 | 3.3850 | 3.3000 | 3.3800 | 3.2323 | 352,943 |
| Apr 25, 2024 | 3.2600 | 3.3350 | 3.2600 | 3.3200 | 3.1749 | 297,907 |
| Apr 24, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2750 | 3.1319 | 316,838 |
| Apr 23, 2024 | 3.1900 | 3.2950 | 3.1800 | 3.2850 | 3.1414 | 435,056 |
| Apr 22, 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1800 | 3.0410 | 197,605 |
Related Tickers
ROVI.MC Laboratorios Farmaceuticos Rovi, S.A.
49.16
+0.24%
RJF.MC Laboratorio Reig Jofre, S.A.
2.8600
+4.76%
ALM.MC Almirall, S.A.
9.26
-1.17%
MRKC.DU Merck KGaA
22.80
0.00%
MRKC.SG Merck KGaA
23.00
+0.88%
EVT.VI Evotec SE
6.64
+6.44%
BON.F Boiron SA
23.85
+1.27%
BIO.RO Biofarm S.A.
0.6620
-1.19%
R5XA.BE AcelRx Pharmaceuticals Inc
0.4315
+3.35%
MRKC.MU Merck KGaA
23.20
0.00%