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

Dusseldorf - Delayed Quote EUR

Faes Farma SA (FFEA.DU)

4.2100
+0.0400
+(0.96%)
As of 4:31:20 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.19004.21004.19004.21004.2100-
Apr 29, 20254.27004.27004.17004.17004.1700-
Apr 28, 20254.24504.24504.16004.16004.1600-
Apr 25, 20254.13504.63504.08504.63504.6350-
Apr 24, 20254.13004.13004.05004.05004.0500-
Apr 23, 20254.06004.12504.06004.08504.0850-
Apr 22, 20253.85003.99003.85003.99003.9900-
Apr 17, 20253.82503.87503.82503.86003.8600-
Apr 16, 20253.73003.83503.73003.80503.8050-
Apr 15, 20253.70503.77503.70503.77503.7750-
Apr 14, 20253.77503.77503.67503.67503.6750-
Apr 11, 20253.70003.71503.63003.71503.7150-
Apr 10, 20253.85503.85503.60503.60503.6050-
Apr 9, 20253.63503.76003.56503.76003.7600-
Apr 8, 20253.79503.79503.67003.67003.6700-
Apr 7, 20253.73003.73503.66003.72503.7250-
Apr 4, 20254.05004.05003.84003.84003.8400-
Apr 3, 20253.92504.07003.92504.05504.0550-
Apr 2, 20253.95004.01003.95004.01004.0100-
Apr 1, 20253.87003.97003.87003.94003.9400-
Mar 31, 20253.93503.96503.89003.89003.8900-
Mar 28, 20253.98004.02503.93503.96503.9650-
Mar 27, 20253.85003.98503.85003.98503.9850-
Mar 26, 20253.49503.88503.49503.85503.8550-
Mar 25, 20253.51503.53503.48003.48003.4800-
Mar 24, 20253.48503.49503.44003.49503.4950-
Mar 21, 20253.30503.44003.30003.44003.4400-
Mar 20, 20253.31503.31503.29503.29503.2950-
Mar 19, 20253.27003.30503.27003.30503.3050-
Mar 18, 20253.29003.29503.26503.26503.2650-
Mar 17, 20253.27503.29503.26003.28503.2850-
Mar 14, 20253.28003.29503.27003.28503.2850-
Mar 13, 20253.27503.30503.26003.26003.2600-
Mar 12, 20253.34003.34003.28003.28003.2800-
Mar 11, 20253.41503.41503.31503.32003.3200-
Mar 10, 20253.46503.48503.36503.36503.3650-
Mar 7, 20253.40003.45503.40003.45503.4550-
Mar 6, 20253.46003.46003.39503.39503.3950-
Mar 5, 20253.41503.41503.36003.41503.4150-
Mar 4, 20253.31503.37503.31503.37503.3750-
Mar 3, 20253.43503.43503.33003.33003.3300-
Feb 28, 20253.50503.50503.37503.40503.4050-
Feb 27, 20253.68003.68003.54503.54503.5450-
Feb 26, 20253.71503.71503.64503.65503.6550-
Feb 25, 20253.66503.71503.66503.69003.6900-
Feb 24, 20253.72003.72003.67503.67503.6750-
Feb 21, 20253.67503.71003.67003.68003.6800-
Feb 20, 20253.66003.67003.63003.66003.6600-
Feb 19, 20253.67003.67003.64503.64503.6450-
Feb 18, 20253.66003.66003.65003.66003.6600-
Feb 17, 20253.64003.65503.64003.64003.6400-
Feb 14, 20253.60003.64503.60003.63003.6300-
Feb 13, 20253.63503.63503.58503.58503.5850-
Feb 12, 20253.62503.62503.55003.61003.6100-
Feb 11, 20253.64003.65003.60003.60003.6000-
Feb 10, 20253.62003.65003.62003.63003.6300-
Feb 7, 20253.62503.65003.62503.63003.6300-
Feb 6, 20253.57003.63503.57003.61503.6150-
Feb 5, 20253.52003.56503.52003.54003.5400-
Feb 4, 20253.50503.54003.49003.52503.5250-
Feb 3, 20253.43003.50503.43003.48003.4800-
Jan 31, 20253.52003.52503.51003.51003.5100-
Jan 30, 20253.54503.54503.51503.51503.5150-
Jan 29, 20253.55003.55003.52003.52003.5200-
Jan 28, 20253.47003.51503.47003.51003.5100-
Jan 27, 20253.39003.48503.39003.46003.4600-
Jan 24, 20253.39503.43503.39503.42003.4200-
Jan 23, 20253.40003.40003.37003.37003.3700-
Jan 22, 20253.41003.41003.40503.40503.4050-
Jan 21, 20253.36503.39003.36503.38503.3850-
Jan 20, 20253.35003.38003.35003.35503.3550-
Jan 17, 20253.36503.37503.33503.33503.3350-
Jan 16, 20253.40503.40503.33503.35003.3500-
Jan 15, 20253.34003.37003.34003.37003.3700-
Jan 14, 20253.44003.44003.32503.32503.3250-
Jan 13, 20253.45003.46503.41003.41003.4100-
Jan 10, 20253.45503.46503.45003.46503.4650-
Jan 9, 2025 0.041 Dividend
Jan 9, 20253.44503.46003.44503.45003.4500-
Jan 8, 20253.47503.49003.47503.48003.4390-
Jan 7, 20253.44003.47003.43503.46003.4192-
Jan 6, 20253.49003.49003.43003.43003.3896-
Jan 3, 20253.47503.48503.46503.46503.4242-
Jan 2, 20253.40003.49503.40003.45003.4094-
Dec 30, 20243.42003.44003.41003.44003.3995-
Dec 27, 20243.34503.44003.34503.41003.3698-
Dec 23, 20243.37503.41003.36003.41003.3698-
Dec 20, 20243.39003.39003.35003.37003.3303-
Dec 19, 20243.41503.44503.39503.39503.3550-
Dec 18, 20243.45003.45503.44003.44003.3995-
Dec 17, 20243.50003.50003.43503.43503.3945-
Dec 16, 20243.39503.51503.37503.49503.4538-
Dec 13, 20243.38003.40003.37503.39003.3501-
Dec 12, 20243.41503.41503.37003.37003.3303-
Dec 11, 20243.39003.42003.39003.40003.3599-
Dec 10, 20243.43503.46003.38503.38503.3451-
Dec 9, 20243.46003.46003.39503.42503.3846-
Dec 6, 20243.48003.50503.45503.45503.4143-
Dec 5, 20243.54003.54503.47503.47503.4341-
Dec 4, 20243.55003.56003.52503.52503.4835-
Dec 3, 20243.53003.55503.53003.54003.4983-
Dec 2, 20243.50503.53003.50503.51503.4736-
Nov 29, 20243.49503.52503.49503.52503.4835-
Nov 28, 20243.49503.49503.47003.49003.4489-
Nov 27, 20243.44003.45003.41503.45003.4094-
Nov 26, 20243.39003.44503.39003.44003.3995-
Nov 25, 20243.46503.46503.39503.39503.3550-
Nov 22, 20243.43503.45503.43003.43003.3896-
Nov 21, 20243.47003.47003.41503.41503.3748-
Nov 20, 20243.48003.48003.44003.44003.3995-
Nov 19, 20243.45003.46503.44503.45003.4094-
Nov 18, 20243.49003.49003.44003.44003.3995-
Nov 15, 20243.47503.48503.45503.47003.4291-
Nov 14, 20243.49503.51503.47503.47503.4341-
Nov 13, 20243.48003.51003.48003.48503.4439-
Nov 12, 20243.47503.48503.47003.47003.4291-
Nov 11, 20243.49503.52503.49503.50003.4588-
Nov 8, 20243.50003.51503.47003.47003.4291-
Nov 7, 20243.50003.52503.48503.48503.4439-
Nov 6, 20243.59503.59503.48003.48003.4390-
Nov 5, 20243.56503.58003.55503.55503.5131-
Nov 4, 20243.49503.57003.49503.55003.5082-
Nov 1, 20243.52503.56503.52503.54003.4983-
Oct 31, 20243.50503.58003.50503.51003.4686-
Oct 30, 20243.55503.58003.52503.52503.4835-
Oct 29, 20243.60003.60003.56003.56003.5181-
Oct 28, 20243.62003.62003.58003.58003.5378-
Oct 25, 20243.63503.63503.59003.59003.5477-
Oct 24, 20243.63003.63003.59503.63003.5872-
Oct 23, 20243.64003.64003.60503.60503.5625-
Oct 22, 20243.59003.64003.59003.63003.5872-
Oct 21, 20243.67003.67003.58003.58003.5378-
Oct 18, 20243.67003.67003.66003.66503.6218-
Oct 17, 20243.67003.68003.65503.66503.6218-
Oct 16, 20243.61003.66503.61003.65503.6119-
Oct 15, 20243.64003.65503.62503.63503.5922-
Oct 14, 20243.65503.65503.62003.62003.5774-
Oct 11, 20243.66003.66003.64003.64503.6021-
Oct 10, 20243.66003.66003.64503.64503.6021-
Oct 9, 20243.67003.67003.65003.65003.6070-
Oct 8, 20243.60003.66003.60003.66003.6169-
Oct 7, 20243.68503.68503.62503.63003.5872-
Oct 4, 20243.65003.67503.65003.67503.6317-
Oct 3, 20243.65003.65003.62003.63503.5922-
Oct 2, 20243.70003.70003.64503.65503.6119-
Oct 1, 20243.71003.72503.67503.67503.6317-
Sep 30, 20243.69003.70503.68503.68503.6416-
Sep 27, 20243.66503.68003.65503.67503.6317-
Sep 26, 20243.67003.67003.63503.64503.6021-
Sep 25, 20243.61003.62003.61003.62003.5774-
Sep 24, 20243.67003.67003.61503.61503.5724-
Sep 23, 20243.69503.69503.64003.64003.5971-
Sep 20, 20243.71003.74003.67003.67003.6268-
Sep 19, 20243.73003.73003.68003.72003.6762-
Sep 18, 20243.65503.69003.63503.69003.6465-
Sep 17, 20243.73003.73003.62503.62503.5823-
Sep 16, 20243.68003.71003.68003.70003.6564-
Sep 13, 20243.66503.68503.65503.67503.6317-
Sep 12, 20243.69503.69503.65503.65503.6119-
Sep 11, 20243.66503.68003.64503.67503.6317-
Sep 10, 20243.67003.67003.63003.63003.5872-
Sep 9, 20243.66503.66503.63503.66503.6218-
Sep 6, 20243.65503.66503.63503.64003.5971-
Sep 5, 20243.59503.65503.58003.65003.6070-
Sep 4, 20243.57003.61003.57003.59003.5477-
Sep 3, 20243.64003.64503.61003.61003.5675-
Sep 2, 20243.70003.70003.62503.63003.5872-
Aug 30, 20243.65503.70003.65503.67003.6268-
Aug 29, 20243.63003.66503.63003.65003.6070-
Aug 28, 20243.61003.63503.61003.62003.5774-
Aug 27, 20243.62003.63003.59003.59003.5477-
Aug 26, 20243.61003.62503.60003.60503.5625-
Aug 23, 20243.61503.62503.59503.59503.5526-
Aug 22, 20243.63003.63003.60003.60003.5576-
Aug 21, 20243.62003.62003.59503.61503.5724-
Aug 20, 20243.63503.64003.59003.59003.5477-
Aug 19, 20243.60503.62003.60003.62003.5774-
Aug 16, 20243.62503.62503.59503.59503.5526-
Aug 15, 20243.59003.60503.56503.60003.5576-
Aug 14, 20243.58503.58503.55503.57003.5279-
Aug 13, 20243.57003.57003.55503.56003.5181-
Aug 12, 20243.51003.57503.50003.57503.5329-
Aug 9, 20243.48003.49503.46003.49503.4538-
Aug 8, 20243.45503.47003.44003.47003.4291-
Aug 7, 20243.47503.47503.43503.44503.4044-
Aug 6, 20243.47003.47003.44503.44503.4044-
Aug 5, 20243.41003.44503.41003.44003.3995-
Aug 2, 20243.51003.54003.48003.48003.4390-
Aug 1, 20243.52503.53003.50503.53003.4884-
Jul 31, 20243.54503.54503.43503.51503.4736-
Jul 30, 20243.49003.49503.48003.49503.4538-
Jul 29, 20243.52503.52503.48003.48003.4390-
Jul 26, 20243.54003.54003.50003.51003.4686-
Jul 25, 20243.53003.53503.50503.53003.4884-
Jul 24, 20243.48503.54003.48503.53003.4884-
Jul 23, 20243.51503.51503.48003.48003.4390-
Jul 22, 20243.43003.51003.43003.51003.4686-
Jul 19, 20243.50003.50003.45003.45003.4094-
Jul 18, 20243.49003.50003.47503.47503.4341-
Jul 17, 20243.45503.50003.45503.48003.4390-
Jul 16, 20243.44003.47003.44003.45003.4094-
Jul 15, 20243.48503.48503.44503.44503.4044-
Jul 12, 20243.49003.49003.47503.49003.4489-
Jul 11, 20243.48503.49003.47003.47003.4291-
Jul 10, 20243.46003.47003.44003.46003.4192-
Jul 9, 20243.48503.49003.45003.45003.4094-
Jul 8, 20243.47003.48503.45003.47503.4341-
Jul 5, 20243.47003.48503.47003.47003.4291-
Jul 4, 2024 0.116 Dividend
Jul 4, 20243.47503.47503.44503.45003.4094-
Jul 3, 20243.59503.59503.54503.57503.4182-
Jul 2, 20243.62003.62003.55503.56003.4039-
Jul 1, 20243.64003.64003.59503.61503.4565-
Jun 28, 20243.58503.58503.57503.57503.4182-
Jun 27, 20243.64003.64003.56003.56003.4039-
Jun 26, 20243.62503.64503.59503.62003.4613-
Jun 25, 20243.61003.61503.59003.59003.4326-
Jun 24, 20243.64503.64503.59503.59503.4374-
Jun 21, 20243.65503.66503.62503.63503.4756-
Jun 20, 20243.67503.67503.65003.65003.4900-
Jun 19, 20243.73503.73503.65503.65503.4947-
Jun 18, 20243.75003.75003.71503.72003.5569-
Jun 17, 20243.72503.72503.69503.71003.5473-
Jun 14, 20243.68503.70503.65503.70503.5425-
Jun 13, 20243.74003.76003.65503.65503.4947-
Jun 12, 20243.70003.75503.70003.73503.5712-
Jun 11, 20243.78003.78003.67003.67003.5091-
Jun 10, 20243.75003.78003.74003.75503.5904-
Jun 7, 20243.74503.78503.72503.76503.5999-
Jun 6, 20243.75003.75503.73503.73503.5712-
Jun 5, 20243.72503.73503.70003.73503.5712-
Jun 4, 20243.76503.76503.66503.68503.5234-
Jun 3, 20243.80503.80503.74503.75003.5856-
May 31, 20243.77503.80003.77003.77003.6047-
May 30, 20243.70003.77003.70003.75503.5904-
May 29, 20243.71503.73503.70003.70003.5378-
May 28, 20243.68003.73003.68003.71503.5521-
May 27, 20243.68003.68503.66503.66503.5043-
May 24, 20243.65503.66503.65503.66503.5043-
May 23, 20243.68503.68503.67003.67003.5091-
May 22, 20243.65003.67503.63503.66503.5043-
May 21, 20243.63003.64003.63003.63503.4756-
May 20, 20243.60503.63503.60503.62503.4661-
May 17, 20243.57003.64003.57003.63003.4708-
May 16, 20243.65503.65503.57003.57003.4135-
May 15, 20243.61503.62003.59503.61503.4565-
May 14, 20243.56503.59003.54003.59003.4326-
May 13, 20243.51503.56003.51503.55503.3991-
May 10, 20243.50503.50503.47503.50003.3465-
May 9, 20243.49503.50003.49003.49003.3370-
May 8, 20243.48003.49003.47003.48503.3322-
May 7, 20243.47503.47503.45503.47003.3179-
May 6, 20243.43503.45503.43503.45503.3035-
May 3, 20243.44003.44003.42503.42503.2748-
May 2, 20243.37003.43503.37003.41503.2653-
Apr 30, 20243.36503.38503.33503.37503.2270-