Fais Holding Societe Anonyme (FAIS) Price History

Daily open, high, low, close and volume for Fais Holding Societe Anonyme (FAIS) from 2025-10-09 to 2026-10-09, newest first.

‹ FAIS price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	€3.14	€3.14	€3.04	€3.05	17,166
2026-10-08	€3.13	€3.13	€3.03	€3.08	29,712
2026-10-07	€3.17	€3.17	€3.10	€3.14	28,394
2026-10-06	€3.16	€3.17	€3.16	€3.16	23,144
2026-10-05	€3.18	€3.18	€3.14	€3.16	26,209
2026-10-02	€3.17	€3.19	€3.17	€3.19	29,524
2026-10-01	€3.22	€3.22	€3.16	€3.21	36,704
2026-09-30	€3.24	€3.24	€3.21	€3.23	16,838
2026-09-29	€3.25	€3.27	€3.20	€3.25	24,717
2026-09-28	€3.24	€3.24	€3.18	€3.24	12,495
2026-09-25	€3.24	€3.28	€3.23	€3.25	11,086
2026-09-24	€3.24	€3.26	€3.22	€3.25	13,367
2026-09-23	€3.20	€3.32	€3.20	€3.31	17,692
2026-09-22	€3.24	€3.29	€3.21	€3.24	10,490
2026-09-21	€3.24	€3.26	€3.19	€3.26	25,333
2026-09-18	€3.20	€3.23	€3.19	€3.23	14,440
2026-09-17	€3.21	€3.21	€3.18	€3.21	16,001
2026-09-16	€3.25	€3.28	€3.21	€3.21	20,100
2026-09-15	€3.24	€3.30	€3.19	€3.27	43,959
2026-09-14	€3.31	€3.32	€3.26	€3.30	18,569
2026-09-11	€3.34	€3.34	€3.28	€3.32	14,848
2026-09-10	€3.32	€3.35	€3.26	€3.33	35,443
2026-09-09	€3.34	€3.38	€3.30	€3.37	79,871
2026-09-08	€3.38	€3.39	€3.35	€3.35	18,192
2026-09-07	€3.36	€3.39	€3.35	€3.39	22,445
2026-09-04	€3.39	€3.40	€3.35	€3.40	14,493
2026-09-03	€3.42	€3.42	€3.36	€3.40	17,973
2026-09-02	€3.36	€3.42	€3.32	€3.42	32,715
2026-09-01	€3.43	€3.43	€3.37	€3.41	10,985
2026-08-31	€3.42	€3.43	€3.38	€3.42	12,655
2026-08-28	€3.44	€3.44	€3.37	€3.41	27,756
2026-08-27	€3.44	€3.44	€3.41	€3.43	24,239
2026-08-26	€3.45	€3.45	€3.38	€3.39	24,894
2026-08-25	€3.44	€3.44	€3.39	€3.43	21,732
2026-08-24	€3.45	€3.45	€3.39	€3.43	18,892
2026-08-21	€3.45	€3.45	€3.40	€3.44	24,833
2026-08-20	€3.42	€3.46	€3.40	€3.46	16,120
2026-08-19	€3.48	€3.48	€3.40	€3.44	18,438
2026-08-18	€3.46	€3.48	€3.44	€3.48	14,217
2026-08-17	€3.47	€3.47	€3.40	€3.47	22,064
2026-08-14	€3.52	€3.52	€3.45	€3.45	8,100
2026-08-13	€3.48	€3.48	€3.44	€3.47	14,353
2026-08-12	€3.48	€3.48	€3.43	€3.47	9,350
2026-08-11	€3.49	€3.52	€3.43	€3.47	14,973
2026-08-10	€3.45	€3.49	€3.43	€3.49	9,275
2026-08-07	€3.45	€3.48	€3.44	€3.48	27,597
2026-08-06	€3.49	€3.51	€3.45	€3.47	20,390
2026-08-05	€3.47	€3.50	€3.41	€3.47	16,746
2026-08-04	€3.48	€3.48	€3.45	€3.47	10,760
2026-08-03	€3.49	€3.49	€3.40	€3.47	21,465
2026-07-31	€3.40	€3.45	€3.36	€3.45	39,151
2026-07-30	€3.34	€3.40	€3.34	€3.40	15,837
2026-07-29	€3.36	€3.39	€3.34	€3.36	20,236
2026-07-28	€3.33	€3.41	€3.33	€3.37	11,753
2026-07-27	€3.40	€3.42	€3.35	€3.35	22,372
2026-07-24	€3.35	€3.45	€3.35	€3.35	19,937
2026-07-23	€3.44	€3.44	€3.37	€3.40	12,752
2026-07-22	€3.42	€3.44	€3.38	€3.43	9,382
2026-07-21	€3.44	€3.46	€3.37	€3.42	12,023
2026-07-20	€3.40	€3.44	€3.36	€3.44	13,810
2026-07-17	€3.47	€3.47	€3.36	€3.42	17,300
2026-07-16	€3.41	€3.45	€3.40	€3.43	17,812
2026-07-15	€3.40	€3.48	€3.38	€3.48	24,577
2026-07-14	€3.50	€3.50	€3.42	€3.43	15,310
2026-07-13	€3.50	€3.53	€3.41	€3.50	18,640
2026-07-10	€3.54	€3.57	€3.52	€3.57	15,770
2026-07-09	€3.52	€3.57	€3.52	€3.54	9,526
2026-07-08	€3.53	€3.57	€3.50	€3.52	28,166
2026-07-07	€3.57	€3.60	€3.50	€3.58	42,516
2026-07-06	€3.70	€3.70	€3.56	€3.60	37,839
2026-07-03	€3.74	€3.78	€3.70	€3.76	46,665
2026-07-02	€3.69	€3.72	€3.66	€3.72	35,725
2026-07-01	€3.63	€3.70	€3.60	€3.69	21,880
2026-06-30	€3.65	€3.65	€3.59	€3.63	34,918
2026-06-29	€3.77	€3.77	€3.64	€3.67	22,045
2026-06-26	€3.73	€3.74	€3.72	€3.73	8,700
2026-06-25	€3.76	€3.81	€3.72	€3.74	49,080
2026-06-24	€3.71	€3.74	€3.69	€3.74	15,503
2026-06-23	€3.68	€3.76	€3.68	€3.71	60,252
2026-06-22	€3.58	€3.70	€3.58	€3.68	118,563
2026-06-19	€3.59	€3.61	€3.54	€3.60	62,579
2026-06-18	€3.56	€3.60	€3.54	€3.59	29,160
2026-06-17	€3.54	€3.58	€3.51	€3.58	27,128
2026-06-16	€3.51	€3.61	€3.51	€3.59	17,862
2026-06-15	€3.65	€3.65	€3.50	€3.55	14,950
2026-06-12	€3.50	€3.57	€3.50	€3.56	22,907
2026-06-11	€3.56	€3.56	€3.50	€3.55	23,250
2026-06-10	€3.53	€3.54	€3.47	€3.53	21,248
2026-06-09	€3.45	€3.57	€3.44	€3.52	46,736
2026-06-08	€3.45	€3.45	€3.40	€3.42	13,275
2026-06-05	€3.38	€3.47	€3.38	€3.43	22,089
2026-06-04	€3.43	€3.44	€3.40	€3.43	15,375
2026-06-03	€3.43	€3.46	€3.40	€3.42	22,530
2026-06-02	€3.43	€3.44	€3.42	€3.43	24,621
2026-05-29	€3.43	€3.46	€3.41	€3.43	45,310
2026-05-28	€3.47	€3.47	€3.40	€3.45	22,259
2026-05-27	€3.50	€3.54	€3.47	€3.47	18,580
2026-05-26	€3.50	€3.54	€3.46	€3.50	23,212
2026-05-25	€3.45	€3.48	€3.45	€3.48	15,806
2026-05-22	€3.35	€3.45	€3.35	€3.45	16,220
2026-05-21	€3.42	€3.44	€3.35	€3.36	17,731
2026-05-20	€3.39	€3.41	€3.36	€3.41	23,072
2026-05-19	€3.41	€3.47	€3.33	€3.38	38,649
2026-05-18	€3.43	€3.52	€3.42	€3.44	15,178
2026-05-15	€3.47	€3.50	€3.45	€3.49	63,856
2026-05-14	€3.57	€3.57	€3.46	€3.50	27,244
2026-05-13	€3.57	€3.57	€3.47	€3.55	21,682
2026-05-12	€3.57	€3.60	€3.53	€3.55	11,248
2026-05-11	€3.55	€3.63	€3.55	€3.58	20,380
2026-05-08	€3.56	€3.63	€3.56	€3.59	14,841
2026-05-07	€3.62	€3.64	€3.60	€3.60	17,280
2026-05-06	€3.64	€3.64	€3.59	€3.60	42,426
2026-05-05	€3.65	€3.70	€3.61	€3.64	23,349
2026-05-04	€3.60	€3.68	€3.60	€3.65	17,811
2026-04-30	€3.57	€3.62	€3.46	€3.57	49,546
2026-04-29	€3.56	€3.60	€3.53	€3.60	26,444
2026-04-28	€3.63	€3.65	€3.57	€3.58	64,627
2026-04-27	€3.59	€3.65	€3.59	€3.64	51,382
2026-04-24	€3.56	€3.66	€3.56	€3.60	34,300
2026-04-23	€3.60	€3.64	€3.60	€3.62	26,912
2026-04-22	€3.72	€3.72	€3.60	€3.63	17,330
2026-04-21	€3.73	€3.76	€3.69	€3.69	31,732
2026-04-20	€3.76	€3.76	€3.69	€3.73	11,584
2026-04-17	€3.76	€3.77	€3.70	€3.76	17,083
2026-04-16	€3.70	€3.85	€3.70	€3.73	168,700
2026-04-15	€3.50	€3.70	€3.48	€3.70	175,504
2026-04-14	€3.44	€3.57	€3.44	€3.55	30,293
2026-04-09	€3.44	€3.47	€3.35	€3.47	21,402
2026-04-08	€3.46	€3.53	€3.40	€3.44	114,371
2026-04-07	€3.51	€3.52	€3.35	€3.35	41,170
2026-04-02	€3.36	€3.50	€3.36	€3.49	34,246
2026-04-01	€3.57	€3.57	€3.46	€3.50	36,410
2026-03-31	€3.40	€3.47	€3.34	€3.47	23,858
2026-03-30	€3.49	€3.49	€3.35	€3.40	33,843
2026-03-27	€3.46	€3.55	€3.36	€3.49	28,532
2026-03-26	€3.58	€3.58	€3.42	€3.50	11,175
2026-03-24	€3.58	€3.58	€3.44	€3.49	34,904
2026-03-23	€3.47	€3.59	€3.45	€3.55	34,534
2026-03-20	€3.61	€3.65	€3.52	€3.60	43,608
2026-03-19	€3.73	€3.73	€3.60	€3.63	31,861
2026-03-18	€3.78	€3.80	€3.70	€3.76	21,283
2026-03-17	€3.80	€3.80	€3.76	€3.77	14,005
2026-03-16	€3.80	€3.86	€3.76	€3.80	46,080
2026-03-13	€3.69	€3.80	€3.69	€3.80	19,361
2026-03-12	€3.71	€3.81	€3.70	€3.76	34,261
2026-03-11	€3.68	€3.74	€3.64	€3.72	21,668
2026-03-10	€3.59	€3.70	€3.58	€3.70	60,880
2026-03-09	€3.52	€3.60	€3.44	€3.55	54,202
2026-03-06	€3.57	€3.68	€3.49	€3.59	67,374
2026-03-05	€3.63	€3.63	€3.52	€3.57	47,962
2026-03-04	€3.45	€3.63	€3.45	€3.56	69,662
2026-03-03	€3.57	€3.57	€3.39	€3.47	72,296
2026-03-02	€3.62	€3.67	€3.56	€3.67	64,337
2026-02-27	€3.76	€3.84	€3.72	€3.78	54,271
2026-02-26	€3.83	€3.88	€3.81	€3.87	36,211
2026-02-25	€3.86	€3.86	€3.80	€3.84	15,480
2026-02-24	€3.89	€3.92	€3.82	€3.85	52,004
2026-02-20	€3.89	€3.93	€3.84	€3.89	41,684
2026-02-19	€3.93	€3.94	€3.82	€3.90	23,160
2026-02-18	€3.84	€3.98	€3.84	€3.97	144,277
2026-02-17	€3.85	€3.99	€3.84	€3.84	265,845
2026-02-16	€3.82	€3.93	€3.76	€3.92	72,915
2026-02-13	€3.82	€3.85	€3.79	€3.85	141,058
2026-02-12	€3.87	€3.92	€3.82	€3.82	55,217
2026-02-11	€3.86	€3.90	€3.82	€3.90	115,563
2026-02-10	€3.67	€3.88	€3.67	€3.87	204,561
2026-02-09	€3.67	€3.78	€3.65	€3.71	100,114
2026-02-06	€3.61	€3.70	€3.60	€3.65	109,528
2026-02-05	€3.60	€3.73	€3.60	€3.70	97,069
2026-02-04	€3.64	€3.64	€3.60	€3.60	39,592
2026-02-03	€3.65	€3.65	€3.59	€3.64	22,197
2026-02-02	€3.59	€3.61	€3.54	€3.61	13,612
2026-01-30	€3.59	€3.64	€3.58	€3.58	31,922
2026-01-29	€3.60	€3.68	€3.58	€3.63	32,487
2026-01-28	€3.72	€3.72	€3.63	€3.63	21,933
2026-01-27	€3.69	€3.74	€3.65	€3.70	40,579
2026-01-26	€3.64	€3.69	€3.55	€3.69	54,452
2026-01-23	€3.62	€3.68	€3.61	€3.68	18,555
2026-01-22	€3.64	€3.68	€3.60	€3.66	55,507
2026-01-21	€3.63	€3.65	€3.59	€3.63	44,692
2026-01-20	€3.73	€3.73	€3.61	€3.62	53,879
2026-01-19	€3.68	€3.79	€3.62	€3.73	431,896
2026-01-16	€3.53	€3.68	€3.53	€3.68	168,454
2026-01-15	€3.50	€3.54	€3.50	€3.53	21,970
2026-01-14	€3.50	€3.54	€3.48	€3.53	88,107
2026-01-13	€3.47	€3.49	€3.43	€3.49	38,274
2026-01-12	€3.43	€3.48	€3.42	€3.48	39,425
2026-01-09	€3.51	€3.51	€3.46	€3.47	25,871
2026-01-08	€3.50	€3.51	€3.44	€3.51	26,372
2026-01-07	€3.49	€3.50	€3.47	€3.50	21,109
2026-01-05	€3.46	€3.50	€3.45	€3.50	34,072
2026-01-02	€3.44	€3.46	€3.43	€3.46	78,571
2025-12-31	€3.45	€3.46	€3.40	€3.44	33,623
2025-12-30	€3.43	€3.44	€3.41	€3.43	30,251
2025-12-29	€3.37	€3.45	€3.22	€3.43	60,246
2025-12-23	€3.41	€3.46	€3.40	€3.40	98,967
2025-12-22	€3.37	€3.42	€3.29	€3.41	71,038
2025-12-19	€3.27	€3.35	€3.26	€3.35	45,582
2025-12-18	€3.30	€3.33	€3.27	€3.27	76,083
2025-12-17	€3.35	€3.35	€3.28	€3.31	41,444
2025-12-16	€3.41	€3.41	€3.28	€3.34	53,169
2025-12-15	€3.40	€3.42	€3.34	€3.42	31,924
2025-12-12	€3.42	€3.42	€3.37	€3.40	30,270
2025-12-11	€3.43	€3.43	€3.38	€3.42	28,782
2025-12-10	€3.43	€3.43	€3.42	€3.43	37,058
2025-12-09	€3.40	€3.41	€3.39	€3.41	22,669
2025-12-08	€3.44	€3.46	€3.40	€3.40	46,417
2025-12-05	€3.42	€3.45	€3.39	€3.43	61,371
2025-12-04	€3.46	€3.46	€3.39	€3.42	38,261
2025-12-03	€3.45	€3.47	€3.42	€3.45	62,595
2025-12-02	€3.46	€3.48	€3.45	€3.46	47,964
2025-12-01	€3.41	€3.47	€3.40	€3.46	53,080
2025-11-28	€3.39	€3.44	€3.37	€3.44	84,605
2025-11-27	€3.42	€3.42	€3.38	€3.42	191,106
2025-11-26	€3.40	€3.46	€3.36	€3.39	58,804
2025-11-25	€3.40	€3.46	€3.39	€3.43	69,309
2025-11-24	€3.38	€3.42	€3.37	€3.40	32,611
2025-11-21	€3.32	€3.38	€3.31	€3.38	42,860
2025-11-20	€3.34	€3.40	€3.34	€3.38	51,500
2025-11-19	€3.30	€3.35	€3.30	€3.35	37,456
2025-11-18	€3.34	€3.34	€3.24	€3.33	41,131
2025-11-17	€3.35	€3.35	€3.30	€3.34	42,507
2025-11-14	€3.31	€3.34	€3.29	€3.34	33,250
2025-11-13	€3.28	€3.34	€3.28	€3.33	68,708
2025-11-12	€3.20	€3.26	€3.20	€3.26	26,575
2025-11-11	€3.26	€3.26	€3.18	€3.25	57,845
2025-11-10	€3.27	€3.27	€3.21	€3.27	55,102
2025-11-07	€3.19	€3.23	€3.16	€3.23	37,341
2025-11-06	€3.23	€3.23	€3.19	€3.23	22,269
2025-11-05	€3.22	€3.26	€3.20	€3.24	25,604
2025-11-04	€3.19	€3.22	€3.17	€3.22	33,139
2025-11-03	€3.23	€3.26	€3.21	€3.26	27,195
2025-10-31	€3.28	€3.29	€3.18	€3.23	31,456
2025-10-30	€3.30	€3.30	€3.26	€3.29	25,837
2025-10-29	€3.28	€3.30	€3.21	€3.30	34,968
2025-10-27	€3.26	€3.29	€3.23	€3.27	22,930
2025-10-24	€3.27	€3.28	€3.20	€3.26	42,511
2025-10-23	€3.20	€3.24	€3.17	€3.23	25,004
2025-10-22	€3.25	€3.26	€3.20	€3.25	30,715
2025-10-21	€3.24	€3.26	€3.18	€3.26	34,666
2025-10-20	€3.24	€3.26	€3.15	€3.24	54,011
2025-10-17	€3.15	€3.22	€3.10	€3.22	93,356
2025-10-16	€3.22	€3.22	€3.15	€3.18	81,485
2025-10-15	€3.26	€3.28	€3.17	€3.22	106,268
2025-10-14	€3.27	€3.30	€3.24	€3.27	56,512
2025-10-13	€3.35	€3.35	€3.28	€3.29	79,118
2025-10-10	€3.35	€3.37	€3.33	€3.35	105,202
2025-10-09	€3.36	€3.37	€3.31	€3.36	30,762