Faes Farma SA (FFEA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -9.95962314939 | 3.715 | 3.75 | 3.39 | 826 | 3.51369823 | DE |
| 4 | -0.195 | -5.50847457627 | 3.54 | 3.755 | 3.39 | 943 | 3.64066786 | DE |
| 12 | -0.115 | -3.32369942197 | 3.46 | 3.755 | 3.345 | 682 | 3.54805972 | DE |
| 26 | -0.295 | -8.1043956044 | 3.64 | 3.775 | 3.345 | 512 | 3.55685128 | DE |
| 52 | 0.35 | 11.6861435726 | 2.995 | 3.84 | 2.915 | 620 | 3.55401432 | DE |
| 156 | 0.055 | 1.6717325228 | 3.29 | 3.84 | 2.915 | 600 | 3.46645461 | DE |
| 260 | 0.055 | 1.6717325228 | 3.29 | 3.84 | 2.915 | 600 | 3.46645461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 3.435 | -0.03 | -0.87 | 3.46 | 3.46 | 3.435 | 29 |
| 1740778020 | 3.465 | -0.17 | -4.55 | 3.54 | 3.54 | 3.39 | 3139 |
| 1740691620 | 3.63 | -0.04 | -1.09 | 3.665 | 3.665 | 3.63 | 154 |
| 1740605220 | 3.67 | -0.03 | -0.81 | 3.75 | 3.75 | 3.66 | 437 |
| 1740518820 | 3.7 | -0.01 | -0.27 | 3.715 | 3.735 | 3.7 | 370 |
| 1740432420 | 3.71 | -0.01 | -0.13 | 3.755 | 3.755 | 3.71 | 7 |
| 1740173220 | 3.715 | 0.05 | 1.50 | 3.695 | 3.72 | 3.69 | 8298 |
| 1740086820 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1740000420 | 3.66 | -0.04 | -1.08 | 3.675 | 3.68 | 3.65 | 972 |
| 1739914020 | 3.7 | 0.02 | 0.41 | 3.7 | 3.7 | 3.7 | 28 |
| 1739827620 | 3.685 | 0.01 | 0.27 | 3.64 | 3.685 | 3.64 | 157 |
| 1739568420 | 3.675 | 0.04 | 1.10 | 3.675 | 3.675 | 3.675 | 2 |
| 1739482020 | 3.635 | 0.03 | 0.83 | 3.64 | 3.64 | 3.635 | 101 |
| 1739395620 | 3.605 | -0.04 | -1.10 | 3.605 | 3.605 | 3.605 | 2806 |
| 1739309220 | 3.645 | -0.01 | -0.14 | 3.645 | 3.645 | 3.645 | 30 |
| 1739222820 | 3.65 | 0.02 | 0.69 | 3.755 | 3.755 | 3.62 | 415 |
| 1738963620 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 2 |
| 1738877220 | 3.625 | 0.04 | 0.97 | 3.595 | 3.655 | 3.595 | 831 |
| 1738790820 | 3.59 | 0.04 | 1.27 | 3.525 | 3.59 | 3.525 | 68 |
| 1738704420 | 3.545 | 0.04 | 1.14 | 3.54 | 3.565 | 3.495 | 77 |
| 1738618020 | 3.505 | -0.02 | -0.57 | 3.46 | 3.535 | 3.46 | 80 |
| 1738358820 | 3.525 | -0.01 | -0.14 | 3.555 | 3.555 | 3.525 | 9 |
| 1738272420 | 3.53 | -0.06 | -1.53 | 3.53 | 3.53 | 3.53 | 30 |
| 1738186020 | 3.585 | 0.07 | 1.85 | 3.56 | 3.585 | 3.545 | 396 |
| 1738099620 | 3.52 | 0.04 | 1.00 | 3.5 | 3.52 | 3.5 | 128 |
| 1738013220 | 3.485 | 0.02 | 0.58 | 3.42 | 3.485 | 3.42 | 32 |
| 1737754020 | 3.465 | 0.02 | 0.58 | 3.4 | 3.465 | 3.4 | 2931 |
| 1737667620 | 3.445 | 0 | 0.00 | 3.445 | 3.445 | 3.445 | 0 |
| 1737581220 | 3.445 | 0.07 | 1.92 | 3.415 | 3.45 | 3.415 | 3099 |
| 1737494820 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1737408420 | 3.38 | 0 | 0.00 | 3.39 | 3.41 | 3.38 | 74 |
| 1737149220 | 3.38 | 0.03 | 0.90 | 3.38 | 3.38 | 3.38 | 20 |
| 1737062820 | 3.35 | -0.06 | -1.62 | 3.43 | 3.45 | 3.345 | 153 |
| 1736976420 | 3.405 | 0.03 | 0.89 | 3.37 | 3.405 | 3.345 | 475 |
| 1736890020 | 3.375 | -0.09 | -2.46 | 3.47 | 3.47 | 3.365 | 723 |
| 1736803620 | 3.46 | 0 | 0.00 | 3.49 | 3.495 | 3.445 | 430 |
| 1736544420 | 3.46 | -0.01 | -0.29 | 3.485 | 3.485 | 3.46 | 51 |
| 1736458020 | 3.47 | -0.02 | -0.57 | 3.475 | 3.485 | 3.47 | 90 |
| 1736371620 | 3.49 | 0.02 | 0.43 | 3.525 | 3.525 | 3.49 | 61 |
| 1736285220 | 3.475 | -0.01 | -0.14 | 3.465 | 3.51 | 3.465 | 556 |
| 1736198820 | 3.48 | -0.03 | -0.85 | 3.475 | 3.515 | 3.475 | 306 |
| 1735939620 | 3.51 | 0.01 | 0.43 | 3.485 | 3.51 | 3.485 | 69 |
| 1735853220 | 3.495 | 0.05 | 1.45 | 3.57 | 3.57 | 3.495 | 15 |
| 1735594020 | 3.445 | -0.01 | -0.29 | 3.425 | 3.445 | 3.425 | 14 |
| 1735334820 | 3.455 | 0.02 | 0.73 | 3.52 | 3.52 | 3.455 | 1603 |
| 1734989220 | 3.43 | 0.05 | 1.33 | 3.41 | 3.43 | 3.41 | 162 |
| 1734730020 | 3.385 | -0.06 | -1.60 | 3.385 | 3.39 | 3.385 | 9 |
| 1734643620 | 3.44 | 0 | 0.15 | 3.475 | 3.475 | 3.425 | 909 |
| 1734557220 | 3.435 | -0.05 | -1.43 | 3.455 | 3.455 | 3.435 | 1141 |
| 1734470820 | 3.485 | 0.07 | 2.20 | 3.53 | 3.53 | 3.485 | 2348 |
| 1734384420 | 3.41 | -0.02 | -0.44 | 3.4 | 3.41 | 3.4 | 63 |
| 1734125220 | 3.425 | 0.02 | 0.74 | 3.425 | 3.425 | 3.425 | 1250 |
| 1734038820 | 3.4 | -0.05 | -1.31 | 3.445 | 3.445 | 3.4 | 102 |
| 1733952420 | 3.445 | 0.04 | 1.32 | 3.43 | 3.445 | 3.415 | 178 |
| 1733866020 | 3.4 | -0.09 | -2.58 | 3.46 | 3.46 | 3.4 | 16 |
| 1733779620 | 3.49 | -0.04 | -0.99 | 3.49 | 3.49 | 3.49 | 290 |
| 1733520420 | 3.525 | 0 | 0.00 | 3.525 | 3.525 | 3.525 | 0 |
| 1733434020 | 3.525 | -0.07 | -1.95 | 3.525 | 3.525 | 3.525 | 30 |
| 1733347620 | 3.595 | 0 | 0.00 | 3.595 | 3.595 | 3.595 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
