Faron Pharmaceuticals Oy (DI) (FARN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Faron Pharmaceuticals Oy (DI)

Date Open High Low Close* Volume
21/11/2024 147.50p 148.00p 140.00p 142.50p 6706
20/11/2024 150.00p 150.00p 145.00p 147.50p 9820
19/11/2024 150.00p 155.00p 145.00p 150.00p 166
18/11/2024 150.00p 150.00p 146.00p 150.00p 8101
15/11/2024 152.50p 153.90p 146.00p 150.00p 8646
14/11/2024 155.00p 155.00p 150.00p 152.50p 6953
13/11/2024 162.50p 162.50p 150.05p 155.00p 3760
12/11/2024 165.00p 170.00p 155.75p 162.50p 8759
11/11/2024 155.00p 170.00p 150.05p 165.00p 4982
08/11/2024 152.50p 154.90p 151.10p 152.50p 2230
07/11/2024 157.50p 160.00p 145.00p 152.50p 17714
06/11/2024 157.50p 160.00p 155.00p 157.50p 1652
05/11/2024 165.00p 165.00p 155.00p 156.00p 63019
04/11/2024 165.00p 175.00p 160.00p 165.00p 9133
01/11/2024 165.00p 170.00p 162.00p 165.00p 17480
31/10/2024 172.50p 173.00p 165.00p 165.00p 3161
30/10/2024 177.50p 180.00p 169.93p 172.50p 14457
29/10/2024 175.00p 183.50p 175.00p 177.50p 21178
28/10/2024 180.00p 185.00p 175.00p 175.00p 23834
25/10/2024 175.00p 185.00p 170.00p 180.00p 10750
24/10/2024 177.50p 185.00p 174.00p 175.00p 23021
23/10/2024 186.00p 186.00p 160.00p 177.50p 78180
22/10/2024 207.00p 210.00p 180.00p 186.00p 71220
21/10/2024 214.00p 214.00p 207.00p 208.00p 10757
18/10/2024 214.00p 216.00p 207.55p 214.00p 11965
17/10/2024 215.00p 215.00p 212.03p 214.00p 3661
16/10/2024 205.00p 215.00p 200.00p 215.00p 21713
15/10/2024 209.00p 209.00p 200.00p 205.00p 15919
14/10/2024 213.00p 216.00p 206.10p 209.00p 16738
11/10/2024 215.00p 219.85p 210.00p 213.00p 43860
10/10/2024 223.00p 223.00p 210.05p 215.00p 14580
09/10/2024 223.00p 225.00p 223.00p 223.00p 2455
08/10/2024 221.00p 226.00p 216.00p 223.00p 3166
07/10/2024 222.00p 225.00p 217.51p 221.00p 9747
04/10/2024 225.00p 225.91p 220.00p 222.00p 4879
03/10/2024 225.00p 230.00p 220.00p 225.00p 218
02/10/2024 228.00p 230.00p 222.11p 225.00p 3716
01/10/2024 228.00p 228.00p 224.04p 228.00p 2296
30/09/2024 219.00p 236.00p 219.00p 228.00p 19505
27/09/2024 215.00p 220.00p 210.00p 219.00p 6136
26/09/2024 215.00p 216.90p 210.05p 215.00p 617
25/09/2024 211.00p 217.80p 206.00p 215.00p 9857
24/09/2024 215.00p 215.00p 208.00p 211.00p 9581
23/09/2024 215.00p 220.00p 210.00p 215.00p 9825
20/09/2024 216.00p 221.00p 210.00p 215.00p 2920
19/09/2024 224.00p 228.00p 213.00p 216.00p 7785
18/09/2024 227.00p 229.91p 220.00p 224.00p 10827
17/09/2024 227.00p 228.75p 224.00p 227.00p 16909
16/09/2024 221.00p 227.00p 212.00p 227.00p 9205
13/09/2024 205.00p 224.00p 202.00p 221.00p 22204
12/09/2024 207.00p 214.00p 205.00p 205.00p 14718
11/09/2024 215.00p 220.00p 202.00p 207.00p 38261
10/09/2024 223.00p 228.00p 214.11p 215.00p 14728
09/09/2024 224.00p 225.00p 216.00p 223.00p 32806
06/09/2024 225.00p 230.00p 220.00p 224.00p 6457
05/09/2024 224.00p 230.00p 220.00p 225.00p 35437
04/09/2024 221.00p 228.00p 215.40p 224.00p 1506
03/09/2024 215.00p 230.00p 214.00p 221.00p 18575
02/09/2024 205.00p 220.71p 200.00p 215.00p 24720
30/08/2024 207.00p 210.00p 200.00p 205.00p 11424
29/08/2024 200.00p 219.00p 196.00p 210.00p 42157
28/08/2024 218.00p 240.00p 192.00p 197.00p 102174
27/08/2024 177.50p 230.00p 175.00p 216.00p 115876
23/08/2024 172.50p 180.00p 168.55p 173.00p 61972
22/08/2024 170.00p 173.00p 168.70p 172.50p 12815
21/08/2024 175.00p 175.00p 168.25p 170.00p 32373
20/08/2024 175.00p 180.00p 170.00p 175.00p 19412
19/08/2024 177.50p 180.00p 170.00p 175.00p 46563
16/08/2024 180.00p 180.00p 175.00p 177.50p 11436
15/08/2024 190.00p 195.00p 177.50p 180.00p 29370
14/08/2024 190.00p 195.00p 185.00p 190.00p 13530
13/08/2024 190.00p 198.00p 185.00p 190.00p 59889
12/08/2024 182.50p 195.00p 180.00p 185.00p 30085
09/08/2024 177.50p 190.00p 175.00p 182.50p 57913
08/08/2024 165.00p 179.00p 165.00p 177.50p 50708
07/08/2024 162.50p 174.00p 160.00p 162.00p 43389
06/08/2024 150.00p 170.00p 150.00p 162.50p 58394
05/08/2024 162.50p 165.00p 145.00p 150.00p 32935
02/08/2024 162.50p 165.00p 157.00p 162.50p 15198
01/08/2024 170.50p 175.00p 161.00p 162.50p 8833
31/07/2024 166.50p 184.00p 165.00p 170.50p 142269
30/07/2024 161.00p 168.90p 157.00p 166.50p 37945
29/07/2024 152.50p 164.50p 148.00p 161.00p 86139
26/07/2024 147.00p 155.00p 145.00p 152.50p 90847
25/07/2024 145.00p 155.00p 142.00p 147.00p 29872
24/07/2024 140.50p 155.00p 138.25p 145.00p 86938
23/07/2024 140.00p 140.50p 132.00p 140.50p 34429
22/07/2024 133.00p 145.00p 128.00p 136.50p 60151
19/07/2024 132.00p 137.00p 127.00p 133.00p 30523
18/07/2024 132.00p 134.00p 125.00p 128.50p 88020
17/07/2024 137.50p 137.50p 125.00p 132.00p 85921
16/07/2024 137.50p 142.00p 130.00p 137.50p 219931
15/07/2024 157.50p 169.00p 135.30p 137.50p 555608
12/07/2024 126.50p 160.00p 126.50p 157.50p 281153
11/07/2024 105.50p 133.00p 103.00p 126.50p 448576
10/07/2024 99.00p 103.00p 95.00p 99.00p 25413
09/07/2024 96.50p 100.00p 95.01p 99.00p 41057
08/07/2024 94.00p 96.50p 91.00p 96.50p 22240
05/07/2024 94.00p 95.80p 91.55p 94.00p 17421
04/07/2024 94.50p 96.00p 89.00p 94.00p 19399
03/07/2024 93.50p 96.00p 92.00p 94.50p 16315
02/07/2024 93.50p 95.00p 90.95p 93.50p 36921
01/07/2024 98.50p 98.50p 92.00p 93.50p 29610
28/06/2024 101.00p 105.00p 95.00p 98.50p 18132
27/06/2024 102.50p 105.00p 97.00p 101.00p 10803
26/06/2024 93.50p 104.10p 91.99p 102.50p 61576
25/06/2024 92.50p 95.00p 92.00p 95.00p 7666
24/06/2024 98.50p 100.00p 90.00p 92.50p 18990
21/06/2024 98.00p 100.00p 96.16p 98.50p 107836
20/06/2024 92.50p 98.90p 85.00p 98.00p 397637
19/06/2024 94.00p 95.00p 91.00p 92.50p 9421
18/06/2024 93.00p 95.00p 91.00p 95.00p 8376
17/06/2024 93.00p 95.00p 91.00p 94.00p 40951
14/06/2024 93.00p 94.00p 92.50p 94.00p 48115
13/06/2024 96.00p 98.00p 92.00p 95.00p 99949
12/06/2024 96.00p 100.00p 94.49p 96.00p 10131
11/06/2024 96.00p 100.00p 92.00p 96.00p 104197
10/06/2024 97.50p 100.00p 93.00p 94.00p 116561
07/06/2024 98.00p 100.00p 95.00p 96.00p 191499
06/06/2024 103.00p 105.00p 96.00p 96.00p 231876
05/06/2024 106.50p 108.00p 100.00p 103.00p 138571
04/06/2024 110.00p 125.00p 90.10p 105.00p 541359
03/06/2024 185.00p 197.50p 180.00p 195.00p 25363
31/05/2024 177.50p 187.00p 175.00p 185.00p 25070
30/05/2024 177.50p 181.20p 175.00p 177.50p 5038
29/05/2024 180.00p 185.00p 175.00p 177.50p 6947
28/05/2024 192.50p 195.00p 175.00p 180.00p 32067
24/05/2024 193.00p 203.50p 190.00p 192.50p 89782
23/05/2024 238.00p 238.00p 190.00p 196.00p 191946
22/05/2024 238.00p 246.00p 230.00p 238.00p 4846
21/05/2024 265.00p 267.50p 230.00p 238.00p 36719
20/05/2024 253.00p 290.00p 246.00p 265.00p 86453
17/05/2024 250.00p 253.00p 248.00p 250.00p 26916
16/05/2024 238.00p 260.00p 236.00p 250.00p 52690
15/05/2024 225.00p 245.20p 222.00p 240.00p 16310
14/05/2024 215.00p 238.00p 210.00p 225.00p 21232
13/05/2024 192.50p 250.00p 188.75p 215.00p 71035
10/05/2024 155.00p 200.00p 155.00p 197.50p 64819
09/05/2024 155.00p 159.90p 150.00p 155.00p 3881
08/05/2024 155.00p 160.00p 150.00p 155.00p 4379
07/05/2024 150.00p 158.00p 140.00p 155.00p 2275
03/05/2024 150.00p 153.00p 147.20p 150.00p 8165
02/05/2024 150.00p 154.00p 145.00p 150.00p 4213
01/05/2024 150.00p 150.00p 145.00p 150.00p 1565
30/04/2024 140.00p 152.50p 132.00p 145.00p 21598
29/04/2024 127.50p 146.00p 127.50p 140.00p 23594
26/04/2024 127.50p 135.00p 125.60p 127.50p 1513
25/04/2024 127.50p 132.75p 121.50p 127.50p 195
24/04/2024 127.50p 129.00p 120.00p 127.50p 22023
23/04/2024 120.00p 127.50p 117.55p 127.50p 1464
22/04/2024 117.50p 122.75p 115.00p 120.00p 29839
19/04/2024 117.50p 118.30p 113.00p 117.50p 4573
18/04/2024 120.00p 125.00p 115.00p 118.00p 51043
17/04/2024 125.00p 128.83p 120.00p 120.00p 37847
16/04/2024 125.00p 130.00p 125.00p 125.00p 11789
15/04/2024 127.50p 132.50p 120.00p 125.00p 9257
12/04/2024 127.50p 135.00p 120.00p 127.50p 15917
11/04/2024 127.50p 135.00p 120.00p 127.50p 42
10/04/2024 132.50p 137.90p 120.00p 127.50p 37722
09/04/2024 132.50p 140.00p 125.00p 132.50p 5128
08/04/2024 132.50p 139.25p 125.00p 132.50p 3636
05/04/2024 135.00p 139.25p 126.25p 132.50p 39507
04/04/2024 135.00p 145.00p 120.00p 138.00p 19679
03/04/2024 145.00p 150.00p 138.00p 150.00p 12111
02/04/2024 137.50p 150.00p 135.00p 138.00p 18893
28/03/2024 140.00p 145.00p 130.00p 137.50p 40251
27/03/2024 142.50p 142.50p 137.58p 140.00p 10515
26/03/2024 145.00p 150.00p 138.52p 142.50p 89411
25/03/2024 145.00p 150.00p 140.00p 145.00p 41486
22/03/2024 147.50p 155.00p 140.00p 145.00p 23497
21/03/2024 155.00p 158.00p 141.00p 148.00p 51809
20/03/2024 177.50p 185.00p 177.50p 155.00p 82291
19/03/2024 177.50p 200.00p 175.00p 185.00p 70353
18/03/2024 147.50p 190.00p 147.50p 175.00p 134488
15/03/2024 142.50p 146.90p 135.00p 140.00p 19569
14/03/2024 145.00p 155.00p 140.00p 142.50p 42765
13/03/2024 132.50p 150.00p 130.00p 145.00p 35963
12/03/2024 135.00p 140.00p 131.25p 135.00p 10090
11/03/2024 135.00p 135.00p 132.10p 135.00p 4126
08/03/2024 137.50p 145.00p 130.00p 135.00p 38030
07/03/2024 132.50p 138.40p 130.00p 137.50p 37226
06/03/2024 137.50p 138.00p 130.00p 132.50p 9858
05/03/2024 147.50p 150.00p 135.50p 137.50p 34874
04/03/2024 152.50p 165.00p 145.00p 147.50p 89075
01/03/2024 127.50p 155.00p 120.00p 152.50p 51518
29/02/2024 125.00p 131.50p 122.75p 127.50p 5244
28/02/2024 125.00p 130.00p 125.00p 125.00p 1938
27/02/2024 125.00p 130.00p 120.00p 125.00p 11858
26/02/2024 127.50p 135.00p 120.00p 125.00p 59096
23/02/2024 125.00p 135.00p 125.00p 127.50p 73591
22/02/2024 135.00p 140.00p 120.00p 125.00p 84511
21/02/2024 167.50p 170.00p 130.00p 130.00p 141294
20/02/2024 167.50p 175.00p 163.00p 170.00p 58769
19/02/2024 265.00p 270.00p 163.75p 168.00p 168947
16/02/2024 265.00p 268.90p 260.00p 265.00p 1424
15/02/2024 270.00p 270.00p 263.00p 265.00p 3008
14/02/2024 275.00p 275.00p 270.00p 270.00p 2330
13/02/2024 275.00p 275.00p 271.65p 275.00p 120
12/02/2024 284.00p 286.00p 273.00p 275.00p 12348
09/02/2024 287.00p 287.00p 280.50p 284.00p 8144

*Close Price adjusted for both dividends and splits