Faes Farma, S.A. (0K9H.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:31PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3375 | 3.3950 | 3.3050 | 3.3805 | 3.3805 | 2,946 |
| 25 Apr 2024 | 3.2250 | 3.3300 | 3.2800 | 3.3251 | 3.3251 | 41,981 |
| 24 Apr 2024 | 3.2300 | 3.3100 | 3.2700 | 3.2745 | 3.2745 | 8,407 |
| 23 Apr 2024 | 3.1875 | 3.2950 | 3.1800 | 3.2501 | 3.2501 | 1,978 |
| 22 Apr 2024 | 3.1825 | 3.1900 | 3.1700 | 3.1779 | 3.1779 | 11,693 |
| 19 Apr 2024 | 3.1425 | 3.1851 | 3.1450 | 3.1846 | 3.1846 | 2,725 |
| 18 Apr 2024 | 3.1175 | 3.1751 | 3.1450 | 3.1626 | 3.1626 | 7,720 |
| 17 Apr 2024 | 3.1025 | 3.1550 | 3.1425 | 3.1446 | 3.1446 | 12,190 |
| 16 Apr 2024 | 3.1475 | 3.1600 | 3.1346 | 3.1400 | 3.1400 | 6,398 |
| 15 Apr 2024 | 3.1075 | 3.1751 | 3.1200 | 3.1746 | 3.1746 | 5,239 |
| 12 Apr 2024 | 3.1475 | 3.1700 | 3.1350 | 3.1546 | 3.1546 | 8,739 |
| 11 Apr 2024 | 3.1125 | 3.1750 | 3.1400 | 3.1666 | 3.1666 | 22,443 |
| 10 Apr 2024 | 3.1025 | 3.1700 | 3.1350 | 3.1550 | 3.1550 | 7,253 |
| 09 Apr 2024 | 3.1475 | 3.1750 | 3.1387 | 3.1496 | 3.1496 | 4,850 |
| 08 Apr 2024 | 3.1025 | 3.1254 | 3.1150 | 3.1246 | 3.1246 | 7,121 |
| 05 Apr 2024 | 3.1225 | 3.1500 | 3.1147 | 3.1153 | 3.1153 | 25,156 |
| 04 Apr 2024 | 3.1025 | 3.1700 | 3.1550 | 3.1593 | 3.1593 | 26,043 |
| 03 Apr 2024 | 3.1025 | 3.1550 | 3.1250 | 3.1397 | 3.1397 | 1,207 |
| 02 Apr 2024 | 3.1425 | 3.1900 | 3.1346 | 3.1346 | 3.1346 | 52 |
| 28 Mar 2024 | 3.1375 | 3.1700 | 3.1450 | 3.1456 | 3.1456 | 22,524 |
| 27 Mar 2024 | 3.1875 | 3.1900 | 3.1500 | 3.1546 | 3.1546 | 2,470 |
| 26 Mar 2024 | 3.1875 | 3.2000 | 3.1250 | 3.1646 | 3.1646 | 63,195 |
| 25 Mar 2024 | 3.1575 | 3.2050 | 3.1350 | 3.1847 | 3.1847 | 63,034 |
| 22 Mar 2024 | 3.0600 | 3.1547 | 3.0300 | 3.1547 | 3.1547 | 4,966 |
| 21 Mar 2024 | 2.9375 | 3.0604 | 2.9700 | 3.0604 | 3.0604 | 9,013 |
| 20 Mar 2024 | 2.9775 | 2.9700 | 2.9450 | 2.9649 | 2.9649 | 141,888 |
| 19 Mar 2024 | 2.9025 | 2.9549 | 2.9350 | 2.9549 | 2.9549 | 9,650 |
| 18 Mar 2024 | 2.9675 | 2.9550 | 2.9250 | 2.9447 | 2.9447 | 1,615 |
| 15 Mar 2024 | 2.9325 | 2.9450 | 2.9250 | 2.9346 | 2.9346 | 2,128 |
| 14 Mar 2024 | 2.9825 | 2.9800 | 2.9346 | 2.9549 | 2.9549 | 18,445 |
| 13 Mar 2024 | 2.9575 | 2.9800 | 2.9400 | 2.9547 | 2.9547 | 130,128 |
| 12 Mar 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 4,778 |
| 11 Mar 2024 | 2.9575 | 3.0100 | 2.9450 | 2.9947 | 2.9947 | 161,933 |
| 08 Mar 2024 | 2.9875 | 3.0350 | 2.9599 | 2.9599 | 2.9599 | 660 |
| 07 Mar 2024 | 3.0000 | 2.9950 | 2.9900 | 2.9923 | 2.9923 | 687 |
| 06 Mar 2024 | 3.0000 | 3.0000 | 2.9550 | 2.9647 | 2.9647 | 20,484 |
| 05 Mar 2024 | 3.0100 | 3.0000 | 2.9500 | 2.9796 | 2.9796 | 87,263 |
| 04 Mar 2024 | 2.9225 | 3.0250 | 2.9750 | 2.9947 | 2.9947 | 163,935 |
| 01 Mar 2024 | 3.0400 | 3.0400 | 2.9997 | 3.0000 | 3.0000 | 14,206 |
| 29 Feb 2024 | 3.0300 | 3.0050 | 2.9788 | 3.0003 | 3.0003 | 30,262 |
| 28 Feb 2024 | 3.0900 | 3.0800 | 2.9897 | 2.9897 | 2.9897 | 2,938 |
| 27 Feb 2024 | 3.0800 | 3.0804 | 3.0150 | 3.0573 | 3.0573 | 141,918 |
| 26 Feb 2024 | 3.0000 | 3.0353 | 2.9850 | 3.0353 | 3.0353 | 26,475 |
| 23 Feb 2024 | 3.0600 | 3.0350 | 3.0000 | 3.0156 | 3.0156 | 17,886 |
| 22 Feb 2024 | 3.0200 | 3.0450 | 3.0050 | 3.0101 | 3.0101 | 121,719 |
| 21 Feb 2024 | 3.0000 | 3.0350 | 2.9996 | 3.0000 | 3.0000 | 4,263 |
| 20 Feb 2024 | 3.0000 | 3.0350 | 3.0000 | 3.0097 | 3.0097 | 1,098 |
| 19 Feb 2024 | 3.0000 | 3.0401 | 3.0150 | 3.0401 | 3.0401 | 2,126 |
| 16 Feb 2024 | 3.0400 | 3.0600 | 3.0046 | 3.0350 | 3.0350 | 16,563 |
| 15 Feb 2024 | 3.0550 | 3.1000 | 3.0400 | 3.0421 | 3.0421 | 22,661 |
| 14 Feb 2024 | 3.0300 | 3.0700 | 3.0494 | 3.0601 | 3.0601 | 9,941 |
| 13 Feb 2024 | 3.0500 | 3.0800 | 3.0694 | 3.0749 | 3.0749 | 19,514 |
| 12 Feb 2024 | 3.0500 | 3.1000 | 3.0549 | 3.0800 | 3.0800 | 7,334 |
| 09 Feb 2024 | 3.0600 | 3.1150 | 3.0600 | 3.0650 | 3.0650 | 4,816 |
| 08 Feb 2024 | 3.0900 | 3.0800 | 3.0496 | 3.0500 | 3.0500 | 23,618 |
| 07 Feb 2024 | 3.0600 | 3.0900 | 3.0750 | 3.0800 | 3.0800 | 1,248 |
| 06 Feb 2024 | 3.0500 | 3.0900 | 3.0750 | 3.0900 | 3.0900 | 13,791 |
| 05 Feb 2024 | 3.0750 | 3.0703 | 3.0500 | 3.0700 | 3.0700 | 46,092 |
| 02 Feb 2024 | 3.0300 | 3.0600 | 3.0350 | 3.0449 | 3.0449 | 5,974 |
| 01 Feb 2024 | 3.0900 | 3.0544 | 3.0350 | 3.0500 | 3.0500 | 22,247 |
| 31 Jan 2024 | 3.0200 | 3.0500 | 3.0300 | 3.0449 | 3.0449 | 1,303 |
| 30 Jan 2024 | 3.0150 | 3.0600 | 3.0146 | 3.0150 | 3.0150 | 3,980 |
| 29 Jan 2024 | 3.0700 | 3.0950 | 3.0246 | 3.0246 | 3.0246 | 1,331 |
| 26 Jan 2024 | 3.0900 | 3.1100 | 3.0797 | 3.0899 | 3.0899 | 19,253 |
| 25 Jan 2024 | 3.0900 | 3.1350 | 3.0946 | 3.0950 | 3.0950 | 8,455 |
| 24 Jan 2024 | 3.0900 | 3.1250 | 3.1150 | 3.1234 | 3.1234 | 13,167 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.0700 | 3.1200 | 3.1046 | 3.1046 | 3.1046 | 1,446 |
| 19 Jan 2024 | 3.1025 | 3.1150 | 3.0846 | 3.1097 | 3.1097 | 28,987 |
| 18 Jan 2024 | 3.1025 | 3.1250 | 3.0850 | 3.1050 | 3.1050 | 15,581 |
| 17 Jan 2024 | 3.1475 | 3.1350 | 3.1050 | 3.1122 | 3.1122 | 98,726 |
| 16 Jan 2024 | 3.1625 | 3.1550 | 3.1350 | 3.1353 | 3.1353 | 30,422 |
| 15 Jan 2024 | 3.1275 | 3.1700 | 3.1400 | 3.1503 | 3.1503 | 9,389 |
| 12 Jan 2024 | 3.1475 | 3.1750 | 3.1400 | 3.1436 | 3.1436 | 22,774 |
| 11 Jan 2024 | 3.1475 | 3.2000 | 3.1496 | 3.1500 | 3.1500 | 6,649 |
| 11 Jan 2024 | 0.03159 Dividend | |||||
| 10 Jan 2024 | 3.2000 | 3.2550 | 3.1895 | 3.2151 | 3.1835 | 10,618 |
| 09 Jan 2024 | 3.2700 | 3.2657 | 3.2496 | 3.2496 | 3.2176 | 19,036 |
| 08 Jan 2024 | 3.2500 | 3.2700 | 3.2347 | 3.2482 | 3.2163 | 39,894 |
| 05 Jan 2024 | 3.2250 | 3.2450 | 3.1750 | 3.2250 | 3.1933 | 62,138 |
| 04 Jan 2024 | 3.1675 | 3.2506 | 3.2000 | 3.2003 | 3.1689 | 11,385 |
| 03 Jan 2024 | 3.2000 | 3.2300 | 3.2100 | 3.2247 | 3.1930 | 6,503 |
| 02 Jan 2024 | 3.2000 | 3.2150 | 3.1900 | 3.2088 | 3.1772 | 14,734 |
| 29 Dec 2023 | 3.1475 | 3.1800 | 3.1596 | 3.1678 | 3.1367 | 6,639 |
| 28 Dec 2023 | 3.1775 | 3.2000 | 3.1600 | 3.1851 | 3.1538 | 13,557 |
| 27 Dec 2023 | 3.1575 | 3.2500 | 3.1750 | 3.1901 | 3.1587 | 15,425 |
| 22 Dec 2023 | 3.1875 | 3.2000 | 3.1800 | 3.2000 | 3.1686 | 8,615 |
| 21 Dec 2023 | 3.1725 | 3.2000 | 3.1750 | 3.1897 | 3.1584 | 8,040 |
| 20 Dec 2023 | 3.1825 | 3.2000 | 3.1650 | 3.1888 | 3.1575 | 15,425 |
| 19 Dec 2023 | 3.1075 | 3.1900 | 3.1600 | 3.1668 | 3.1357 | 8,818 |
| 18 Dec 2023 | 3.1375 | 3.1800 | 3.1550 | 3.1551 | 3.1241 | 5,123 |
| 15 Dec 2023 | 3.1175 | 3.1950 | 3.1596 | 3.1900 | 3.1587 | 7,527 |
| 14 Dec 2023 | 3.1925 | 3.2100 | 3.1650 | 3.1874 | 3.1561 | 7,037 |
| 13 Dec 2023 | 3.1675 | 3.2000 | 3.1496 | 3.1496 | 3.1186 | 6,451 |
| 12 Dec 2023 | 3.2400 | 3.2300 | 3.1600 | 3.1776 | 3.1464 | 171,435 |
| 11 Dec 2023 | 3.1675 | 3.2300 | 3.2000 | 3.2251 | 3.1934 | 6,675 |
| 08 Dec 2023 | 3.1575 | 3.2200 | 3.2000 | 3.2136 | 3.1821 | 23,443 |
| 07 Dec 2023 | 3.1775 | 3.2001 | 3.1700 | 3.1851 | 3.1538 | 19,284 |
| 06 Dec 2023 | 3.1775 | 3.2300 | 3.1900 | 3.2147 | 3.1831 | 6,405 |
| 05 Dec 2023 | 3.1475 | 3.2100 | 3.1700 | 3.1935 | 3.1622 | 17,108 |
| *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.