FAES FARMA, S.A. - Price History
Monthly price history for FAE.MC (FAES FARMA, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €3.66 | €3.66 |
| April 2024 | €3.40 | €3.40 |
| March 2024 | €3.14 | €3.14 |
| February 2024 | €3 | €3 |
| January 2024 | €3.04 | €3.04 |
| December 2023 | €3.13 | €3.16 |
| November 2023 | €3.09 | €3.12 |
| October 2023 | €2.94 | €2.96 |
| September 2023 | €3.17 | €3.20 |
| August 2023 | €3.20 | €3.23 |
| July 2023 | €3.12 | €3.15 |
| June 2023 | €3.15 | €3.18 |
| May 2023 | €3.27 | €3.30 |
| April 2023 | €3.17 | €3.20 |
| March 2023 | €3 | €3.15 |
| February 2023 | €3.29 | €3.45 |
| January 2023 | €3.28 | €3.44 |
| December 2022 | €3.32 | €3.51 |
| November 2022 | €3.49 | €3.68 |
| October 2022 | €3.61 | €3.82 |
| September 2022 | €3.51 | €3.71 |
| August 2022 | €3.74 | €3.96 |
| July 2022 | €3.94 | €4.17 |
| June 2022 | €3.67 | €3.88 |
| May 2022 | €3.77 | €4.01 |
| April 2022 | €3.73 | €3.97 |
| March 2022 | €3.45 | €3.68 |
| February 2022 | €3.21 | €3.41 |
| January 2022 | €3.22 | €3.43 |
| December 2021 | €3.27 | €3.48 |
| November 2021 | €2.98 | €3.30 |
| October 2021 | €3.18 | €3.53 |
| September 2021 | €3.04 | €3.38 |
| August 2021 | €2.98 | €3.31 |
| July 2021 | €2.96 | €3.29 |
| June 2021 | €3.03 | €3.37 |
| May 2021 | €3.02 | €3.38 |
| April 2021 | €3.10 | €3.47 |
| March 2021 | €3.27 | €3.66 |
| February 2021 | €3.28 | €3.67 |
| January 2021 | €3.29 | €3.68 |
| December 2020 | €3.12 | €3.49 |
| November 2020 | €3.25 | €3.76 |
| October 2020 | €2.79 | €3.24 |
| September 2020 | €2.97 | €3.44 |
| August 2020 | €2.86 | €3.32 |
| July 2020 | €3.08 | €3.57 |
| June 2020 | €3.12 | €3.62 |
| May 2020 | €3.12 | €3.64 |
| April 2020 | €3.43 | €4 |
| March 2020 | €3.04 | €3.54 |
| February 2020 | €3.73 | €4.35 |
| January 2020 | €4.22 | €4.92 |
| December 2019 | €4.29 | €5 |
| November 2019 | €4.48 | €5.34 |
| October 2019 | €4.32 | €5.15 |
| September 2019 | €3.93 | €4.68 |
| August 2019 | €4.01 | €4.78 |
| July 2019 | €3.76 | €4.48 |
| June 2019 | €3.48 | €4.14 |
| May 2019 | €3.27 | €3.92 |
| April 2019 | €3.42 | €4.09 |
| March 2019 | €3.15 | €3.77 |
| February 2019 | €2.77 | €3.31 |
| January 2019 | €2.74 | €3.28 |
| December 2018 | €2.48 | €2.97 |
| November 2018 | €2.83 | €3.49 |
| October 2018 | €3.02 | €3.72 |
| September 2018 | €2.96 | €3.64 |
| August 2018 | €3.05 | €3.76 |
| July 2018 | €3.03 | €3.74 |
| June 2018 | €2.95 | €3.63 |
| May 2018 | €2.78 | €3.44 |
| April 2018 | €2.72 | €3.37 |
| March 2018 | €2.40 | €2.97 |
| February 2018 | €2.20 | €2.72 |
| January 2018 | €2.37 | €2.93 |
| December 2017 | €2.38 | €2.94 |
| November 2017 | €2.47 | €3.14 |
| October 2017 | €2.29 | €2.91 |
| September 2017 | €2.23 | €2.83 |
| August 2017 | €2.17 | €2.76 |
| July 2017 | €2.11 | €2.68 |
| June 2017 | €2.29 | €2.91 |
| May 2017 | €2.44 | €3.11 |
| April 2017 | €2.58 | €3.30 |
| March 2017 | €2.62 | €3.34 |
| February 2017 | €2.63 | €3.36 |
| January 2017 | €2.69 | €3.44 |
| December 2016 | €2.63 | €3.36 |
| November 2016 | €2.58 | €3.37 |
| October 2016 | €2.56 | €3.34 |
| September 2016 | €2.63 | €3.44 |
| August 2016 | €2.54 | €3.32 |
| July 2016 | €2.70 | €3.53 |
| June 2016 | €2.25 | €2.94 |
| May 2016 | €2.37 | €3.10 |
| April 2016 | €2.09 | €2.74 |
| March 2016 | €2.11 | €2.77 |
| February 2016 | €2.04 | €2.67 |
| January 2016 | €2.05 | €2.68 |
| December 2015 | €2.10 | €2.76 |
| November 2015 | €1.89 | €2.54 |
| October 2015 | €1.83 | €2.45 |
| September 2015 | €1.75 | €2.35 |
| August 2015 | €1.88 | €2.52 |
| July 2015 | €1.89 | €2.54 |
| June 2015 | €1.72 | €2.32 |
| May 2015 | €1.78 | €2.40 |
| April 2015 | €1.71 | €2.30 |
| March 2015 | €1.72 | €2.36 |
| February 2015 | €1.56 | €2.14 |
| January 2015 | €1.31 | €1.80 |
| December 2014 | €1.25 | €1.72 |
| November 2014 | €1.36 | €1.92 |
| October 2014 | €1.31 | €1.85 |
| September 2014 | €1.43 | €2.02 |
| August 2014 | €1.44 | €2.03 |
| July 2014 | €1.47 | €2.08 |
| June 2014 | €1.63 | €2.31 |
| May 2014 | €1.53 | €2.18 |
| April 2014 | €1.56 | €2.23 |
| March 2014 | €1.68 | €2.50 |
| February 2014 | €1.77 | €2.63 |
| January 2014 | €1.78 | €2.64 |
| December 2013 | €1.78 | €2.64 |
| November 2013 | €1.83 | €2.76 |
| October 2013 | €1.76 | €2.66 |
| September 2013 | €1.58 | €2.38 |
| August 2013 | €1.44 | €2.18 |
| July 2013 | €1.48 | €2.22 |
| June 2013 | €1.34 | €2.02 |
| May 2013 | €1.36 | €2.08 |
| April 2013 | €1.36 | €2.08 |
| March 2013 | €1.27 | €2 |
| February 2013 | €1.43 | €2.26 |
| January 2013 | €1.45 | €2.29 |
| December 2012 | €1.04 | €1.65 |
| November 2012 | €0.91 | €1.46 |
| October 2012 | €0.83 | €1.34 |
| September 2012 | €0.84 | €1.36 |
| August 2012 | €0.90 | €1.44 |
| July 2012 | €0.86 | €1.38 |
| June 2012 | €0.76 | €1.22 |
| May 2012 | €0.72 | €1.16 |
| April 2012 | €0.80 | €1.30 |
| March 2012 | €0.96 | €1.55 |
| February 2012 | €0.97 | €1.57 |
| January 2012 | €0.82 | €1.32 |
| December 2011 | €0.77 | €1.26 |
| November 2011 | €0.78 | €1.28 |
| October 2011 | €0.91 | €1.49 |
| September 2011 | €0.82 | €1.34 |
| August 2011 | €0.89 | €1.46 |
| July 2011 | €1.14 | €1.86 |
| June 2011 | €1.27 | €2.08 |
| May 2011 | €1.44 | €2.48 |
| April 2011 | €1.58 | €2.72 |
| March 2011 | €1.65 | €2.84 |
| February 2011 | €1.74 | €3.03 |
| January 2011 | €1.66 | €2.88 |
| December 2010 | €1.57 | €2.72 |
| November 2010 | €1.38 | €2.39 |
| October 2010 | €1.69 | €2.96 |
| September 2010 | €1.84 | €3.24 |
| August 2010 | €1.49 | €2.62 |
| July 2010 | €1.49 | €2.62 |
| June 2010 | €1.60 | €2.82 |
| May 2010 | €1.56 | €2.75 |
| April 2010 | €1.76 | €3.10 |
| March 2010 | €1.94 | €3.42 |
| February 2010 | €1.97 | €3.79 |
| January 2010 | €1.90 | €3.66 |
| December 2009 | €1.85 | €3.56 |
| November 2009 | €1.96 | €3.78 |
| October 2009 | €1.96 | €3.80 |
| September 2009 | €2.25 | €4.37 |
| August 2009 | €2 | €3.88 |
| July 2009 | €1.92 | €3.72 |
| June 2009 | €2.22 | €4.31 |
| May 2009 | €2.18 | €4.23 |
| April 2009 | €1.89 | €3.68 |
| March 2009 | €1.38 | €2.68 |
| February 2009 | €1.48 | €3.28 |
| January 2009 | €1.53 | €3.39 |
| December 2008 | €1.36 | €3 |
| November 2008 | €1.76 | €3.89 |
| October 2008 | €1.81 | €4.03 |
| September 2008 | €2.40 | €5.35 |
| August 2008 | €2.51 | €5.59 |
| July 2008 | €2.44 | €5.43 |
| June 2008 | €2.74 | €6.10 |
| May 2008 | €3.56 | €7.95 |
| April 2008 | €3.52 | €7.85 |
| March 2008 | €4.29 | €10.76 |
| February 2008 | €3.81 | €9.55 |
| January 2008 | €2.93 | €7.39 |
| December 2007 | €3.59 | €9.04 |
| November 2007 | €4.79 | €12.07 |
| October 2007 | €5.17 | €13.03 |
| September 2007 | €4.94 | €12.47 |
| August 2007 | €5.67 | €14.32 |
| July 2007 | €5.49 | €13.87 |
| June 2007 | €6.65 | €16.79 |
| May 2007 | €6.79 | €17.16 |
| April 2007 | €6.81 | €17.20 |
| March 2007 | €6.68 | €19 |
| February 2007 | €6.12 | €17.40 |
| January 2007 | €5.69 | €16.20 |
| December 2006 | €4.61 | €26.26 |
| November 2006 | €4.56 | €26.03 |
| October 2006 | €4.48 | €25.58 |
| September 2006 | €3.87 | €22.07 |
| August 2006 | €3.74 | €21.40 |
| July 2006 | €3.28 | €18.79 |
| June 2006 | €3.28 | €18.76 |
| May 2006 | €3.26 | €18.69 |
| April 2006 | €3.33 | €19.10 |
| March 2006 | €3.19 | €18.25 |
| February 2006 | €2.90 | €18.66 |
| January 2006 | €2.90 | €18.73 |
| December 2005 | €2.45 | €15.83 |
| November 2005 | €2.52 | €16.37 |
| October 2005 | €2.42 | €15.70 |
| September 2005 | €2.44 | €15.83 |
| August 2005 | €2.41 | €15.71 |
| July 2005 | €2.61 | €17 |
| June 2005 | €2.46 | €15.99 |
| May 2005 | €2.33 | €15.21 |
| April 2005 | €2.11 | €15.51 |
| March 2005 | €2.11 | €15.45 |
| February 2005 | €2.08 | €15.28 |
| January 2005 | €2.02 | €14.86 |
| December 2004 | €1.85 | €13.60 |
| November 2004 | €1.79 | €13.24 |
| October 2004 | €1.64 | €12.16 |
| September 2004 | €1.66 | €12.25 |
| August 2004 | €1.66 | €12.32 |
| July 2004 | €1.67 | €12.39 |
| June 2004 | €1.67 | €12.43 |
| May 2004 | €1.62 | €12.10 |
| April 2004 | €1.66 | €13.75 |
| March 2004 | €1.66 | €13.78 |
| February 2004 | €1.69 | €14 |
| January 2004 | €1.74 | €14.48 |
| December 2003 | €1.54 | €12.81 |
| November 2003 | €1.42 | €11.84 |
| October 2003 | €1.37 | €11.42 |
| September 2003 | €1.39 | €11.63 |
| August 2003 | €1.38 | €11.60 |
| July 2003 | €1.31 | €11 |
| June 2003 | €1.32 | €11.06 |
| May 2003 | €1.29 | €10.88 |
| April 2003 | €1.32 | €12.36 |
| March 2003 | €1.22 | €11.41 |
| February 2003 | €1.22 | €11.45 |
| January 2003 | €1.19 | €11.20 |
| December 2002 | €1.12 | €10.50 |
| November 2002 | €1.15 | €10.85 |
| October 2002 | €1.17 | €11.04 |
| September 2002 | €1.04 | €9.84 |
| August 2002 | €1.22 | €11.61 |
| July 2002 | €1.25 | €11.85 |
| June 2002 | €1.31 | €12.50 |
| May 2002 | €1.40 | €13.28 |
| April 2002 | €1.41 | €14.72 |
| March 2002 | €1.34 | €13.99 |
| February 2002 | €1.32 | €13.77 |
| January 2002 | €1.26 | €13.29 |
| December 2001 | €1.17 | €12.35 |
| November 2001 | €1.18 | €12.48 |
| October 2001 | €1.15 | €12.22 |
| September 2001 | €1.10 | €11.65 |
| August 2001 | €1.23 | €13.06 |
| July 2001 | €1.25 | €13.34 |
| June 2001 | €1.31 | €14.01 |
| May 2001 | €1.30 | €14 |
| April 2001 | €1.26 | €14.85 |
| March 2001 | €1.19 | €14.01 |
| February 2001 | €1.20 | €14.17 |
| January 2001 | €1.18 | €14.03 |
| December 2000 | €1.08 | €12.90 |
| November 2000 | €1.14 | €13.66 |
| October 2000 | €1.18 | €14.15 |
| September 2000 | €1.02 | €12.21 |
| August 2000 | €0.96 | €11.70 |
| July 2000 | €0.94 | €11.37 |
| June 2000 | €0.91 | €11.20 |
| May 2000 | €0.92 | €11.29 |
| April 2000 | €0.90 | €12.16 |
| March 2000 | €0.98 | €13.21 |
| February 2000 | €0.93 | €12.53 |
| January 2000 | €0.73 | €9.94 |
| December 1999 | €0.71 | €9.64 |
| November 1999 | €0.78 | €10.77 |
| October 1999 | €0.81 | €11.14 |
| September 1999 | €0.79 | €10.90 |
| August 1999 | €0.83 | €11.55 |
| July 1999 | €0.79 | €11 |
| June 1999 | €0.85 | €11.92 |
| May 1999 | €0.90 | €12.60 |
| April 1999 | €0.87 | €12.29 |
| March 1999 | €0.92 | €14.30 |
| February 1999 | €0.94 | €14.59 |
| January 1999 | €0.85 | €13.38 |
| December 1998 | €0.87 | €13.82 |
| November 1998 | €0.91 | €14.42 |
| October 1998 | €0.80 | €12.77 |
| September 1998 | €0.81 | €13.04 |
| August 1998 | €0.87 | €14.12 |
| July 1998 | €1 | €16.23 |
| June 1998 | €0.97 | €63.10 |
| May 1998 | €0.87 | €56.25 |
| April 1998 | €0.82 | €53.49 |
| March 1998 | €0.83 | €59.20 |
| February 1998 | €0.78 | €56.44 |
| January 1998 | €0.64 | €46.64 |
| December 1997 | €0.56 | €40.75 |
| November 1997 | €0.55 | €40.27 |
| October 1997 | €0.54 | €39.67 |
| September 1997 | €0.59 | €43.88 |
| August 1997 | €0.62 | €45.68 |
| July 1997 | €0.67 | €49.28 |
FAE.MC
Price: €3.66
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 0.86%
Payout Ratio: 11.29%
Payout Ratio Range:
Dividend Per Share: 0.03 EUR
Earnings Per Share: 0.29 EUR
P/E Ratio: 11
Exchange: MCE
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 170576
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: -14.09%
DGR5: -1.31%
DGR10: 4.59%
DGR20: -1.02%