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
04/04/2025 210.00p 218.50p 205.00p 215.00p 37520
03/04/2025 213.00p 216.00p 199.80p 210.00p 69411
02/04/2025 209.00p 216.00p 208.00p 215.00p 8616
01/04/2025 213.00p 214.00p 204.00p 209.00p 5494
31/03/2025 206.00p 213.00p 202.00p 213.00p 10588
28/03/2025 216.00p 220.00p 202.75p 206.00p 13437
27/03/2025 192.50p 215.00p 192.50p 210.00p 40468
26/03/2025 190.00p 195.00p 190.00p 192.50p 2786
25/03/2025 190.00p 192.00p 185.00p 190.00p 1683
24/03/2025 190.00p 193.00p 187.50p 192.50p 27690
21/03/2025 190.00p 195.00p 188.86p 190.00p 17647
20/03/2025 187.50p 190.00p 185.00p 190.00p 9757
19/03/2025 185.00p 195.00p 185.00p 187.50p 10781
18/03/2025 182.50p 190.00p 182.50p 185.00p 14134
17/03/2025 182.50p 185.36p 180.00p 182.50p 11585
14/03/2025 172.50p 182.50p 170.00p 182.50p 49970
13/03/2025 172.50p 175.00p 170.00p 172.50p 592
12/03/2025 172.50p 175.00p 172.50p 172.50p 8061
11/03/2025 172.50p 175.00p 170.00p 172.50p 4166
10/03/2025 171.50p 180.00p 170.00p 172.50p 3477
07/03/2025 171.50p 173.00p 167.00p 167.00p 6078
06/03/2025 176.50p 178.00p 170.10p 171.50p 14705
05/03/2025 176.50p 176.50p 173.00p 176.50p 1884
04/03/2025 178.00p 183.00p 173.00p 176.50p 14027
03/03/2025 170.00p 184.45p 166.35p 175.00p 43633
28/02/2025 172.50p 172.50p 165.00p 170.00p 10499
27/02/2025 165.00p 175.00p 163.70p 172.50p 28445
26/02/2025 167.50p 170.00p 163.50p 170.00p 10781
25/02/2025 170.00p 170.00p 165.15p 167.50p 4481
24/02/2025 170.00p 175.00p 165.00p 170.00p 445
21/02/2025 170.00p 172.00p 167.00p 170.00p 6692
20/02/2025 170.00p 170.00p 165.00p 170.00p 14014
19/02/2025 170.00p 172.00p 165.15p 170.00p 6541
18/02/2025 167.50p 175.00p 165.15p 170.00p 15195
17/02/2025 167.00p 170.00p 165.00p 167.50p 1829
14/02/2025 167.00p 169.00p 165.00p 167.00p 2665
13/02/2025 159.00p 164.50p 159.00p 164.50p 5165
12/02/2025 159.00p 160.00p 158.25p 159.00p 19777
11/02/2025 165.00p 170.00p 155.00p 163.00p 39716
10/02/2025 157.50p 166.00p 156.00p 161.00p 91597
07/02/2025 172.50p 185.00p 156.50p 162.00p 160924
06/02/2025 145.00p 179.95p 145.00p 170.00p 134879
05/02/2025 157.50p 161.49p 150.00p 150.00p 3822
04/02/2025 165.00p 165.00p 150.00p 157.50p 34814
03/02/2025 170.00p 180.00p 160.08p 162.50p 13213
31/01/2025 177.50p 185.00p 167.00p 172.50p 37563
30/01/2025 175.00p 180.00p 171.00p 175.00p 15313
29/01/2025 175.00p 176.69p 171.00p 175.00p 1256
28/01/2025 185.00p 185.00p 171.00p 175.00p 33904
27/01/2025 185.00p 189.00p 181.50p 185.00p 5045
24/01/2025 185.00p 190.00p 180.00p 185.00p 9194
23/01/2025 187.50p 189.50p 180.15p 185.00p 8187
22/01/2025 192.50p 195.00p 180.00p 187.50p 15284
21/01/2025 195.00p 200.00p 190.00p 192.50p 4910
20/01/2025 210.00p 212.50p 190.05p 195.00p 30519
17/01/2025 208.00p 220.00p 200.00p 210.00p 19926
16/01/2025 205.00p 216.50p 200.00p 208.00p 17616
15/01/2025 205.00p 209.75p 204.00p 205.00p 11825
14/01/2025 200.00p 210.00p 198.00p 205.00p 11077
13/01/2025 200.00p 210.00p 197.00p 200.00p 17
10/01/2025 200.00p 207.90p 190.00p 200.00p 9637
09/01/2025 200.00p 210.00p 197.22p 200.00p 5882
08/01/2025 200.00p 210.00p 190.00p 200.00p 9495
07/01/2025 205.00p 210.00p 197.00p 200.00p 4582
06/01/2025 205.00p 209.00p 200.00p 205.00p 1249
03/01/2025 210.00p 210.00p 200.00p 205.00p 13727
02/01/2025 205.00p 220.00p 204.00p 210.00p 6140
31/12/2024 205.00p 208.00p 200.00p 205.00p 20815
30/12/2024 172.50p 205.00p 169.00p 205.00p 32495
27/12/2024 170.00p 172.50p 162.00p 172.50p 383
24/12/2024 165.00p 172.00p 165.00p 170.00p 3575
23/12/2024 165.00p 170.00p 160.05p 165.00p 2118
20/12/2024 165.00p 168.50p 163.13p 165.00p 15167
19/12/2024 170.00p 170.00p 162.00p 165.00p 4837
18/12/2024 167.50p 175.00p 166.35p 175.00p 709
17/12/2024 170.00p 170.00p 165.05p 170.00p 25694
16/12/2024 170.00p 170.00p 165.03p 170.00p 12361
13/12/2024 167.50p 170.00p 165.00p 170.00p 7798
12/12/2024 172.50p 175.00p 165.00p 167.50p 39183
11/12/2024 192.50p 195.00p 170.00p 170.00p 43048
10/12/2024 190.00p 200.00p 180.00p 192.50p 21512
09/12/2024 185.00p 193.00p 180.00p 180.00p 20435
06/12/2024 185.00p 190.00p 178.00p 180.00p 9786
05/12/2024 195.00p 195.00p 181.00p 190.00p 30644
04/12/2024 192.50p 200.00p 190.00p 195.00p 7367
03/12/2024 180.00p 199.00p 180.00p 192.50p 20536
02/12/2024 170.00p 185.00p 170.00p 180.00p 28552
29/11/2024 167.50p 175.00p 165.00p 170.00p 6076
28/11/2024 172.50p 175.00p 167.50p 167.50p 44950
27/11/2024 162.50p 179.00p 162.50p 172.50p 131752
26/11/2024 152.50p 165.00p 152.50p 160.00p 13105
25/11/2024 142.50p 154.50p 140.00p 152.50p 20486
22/11/2024 142.50p 145.00p 140.00p 142.50p 17537
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

*Close Price adjusted for both dividends and splits