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
08/04/2026 51.50p 57.00p 49.00p 53.50p 207681
07/04/2026 48.00p 52.50p 47.55p 51.00p 129505
02/04/2026 46.78p 49.84p 44.75p 48.82p 86915
01/04/2026 45.26p 47.80p 43.73p 46.78p 31033
31/03/2026 44.75p 46.78p 44.29p 45.26p 97822
30/03/2026 44.24p 45.77p 43.73p 44.75p 111999
27/03/2026 44.24p 45.77p 42.72p 44.24p 46768
26/03/2026 43.22p 45.77p 42.72p 44.24p 28404
25/03/2026 43.73p 44.75p 43.05p 43.73p 77177
24/03/2026 43.73p 44.75p 42.92p 43.73p 40145
23/03/2026 45.26p 46.78p 41.70p 43.73p 145071
20/03/2026 45.26p 46.78p 43.73p 45.26p 21716
19/03/2026 45.26p 46.78p 43.73p 45.26p 55875
18/03/2026 46.28p 46.78p 43.73p 45.26p 141022
17/03/2026 44.75p 46.49p 43.73p 46.28p 93263
16/03/2026 49.39p 50.47p 46.17p 47.25p 109052
13/03/2026 49.39p 51.00p 48.32p 48.75p 57826
12/03/2026 50.47p 51.54p 48.32p 49.39p 87958
11/03/2026 57.45p 57.98p 49.39p 50.47p 177295
10/03/2026 51.00p 59.06p 51.00p 57.45p 185337
09/03/2026 57.45p 57.94p 53.73p 54.76p 6238
06/03/2026 57.45p 60.13p 55.84p 57.45p 71603
05/03/2026 64.43p 67.22p 54.76p 57.45p 146683
04/03/2026 54.76p 67.11p 53.69p 62.28p 138903
03/03/2026 57.45p 59.06p 53.15p 54.76p 80979
02/03/2026 59.59p 62.28p 55.84p 57.45p 60767
27/02/2026 61.21p 64.43p 59.06p 61.21p 60001
26/02/2026 62.82p 64.43p 59.70p 62.28p 122777
25/02/2026 55.84p 64.43p 53.69p 62.82p 354485
24/02/2026 52.08p 57.43p 49.39p 55.84p 66553
23/02/2026 53.69p 55.84p 50.47p 52.19p 110185
20/02/2026 55.84p 59.06p 51.97p 53.69p 142700
19/02/2026 49.93p 57.98p 48.32p 55.30p 207597
18/02/2026 53.69p 55.84p 47.25p 49.93p 460344
17/02/2026 55.30p 56.91p 51.54p 53.69p 391117
16/02/2026 58.52p 60.13p 56.91p 57.45p 347255
13/02/2026 59.59p 63.25p 55.84p 58.52p 659423
12/02/2026 61.74p 67.65p 57.98p 59.06p 560343
11/02/2026 74.09p 85.90p 57.45p 61.74p 1235548
10/02/2026 174.49p 182.54p 69.26p 71.94p 1426962
09/02/2026 179.86p 187.91p 173.95p 177.17p 3100
06/02/2026 174.49p 187.91p 167.51p 179.86p 3829
05/02/2026 177.17p 177.17p 171.91p 174.49p 1890
04/02/2026 179.86p 179.86p 177.17p 177.17p 1015
03/02/2026 182.54p 182.54p 177.17p 179.86p 1319
02/02/2026 182.54p 187.91p 177.17p 182.54p 831
30/01/2026 182.54p 187.91p 178.25p 182.54p 600
29/01/2026 182.54p 187.91p 177.17p 182.54p 3760
28/01/2026 177.17p 185.23p 177.17p 182.54p 11085
27/01/2026 177.17p 182.54p 171.81p 177.17p 14011
26/01/2026 185.23p 186.62p 171.91p 177.17p 18930
23/01/2026 185.23p 187.91p 182.61p 185.23p 7223
22/01/2026 185.23p 187.91p 182.54p 185.23p 9871
21/01/2026 185.23p 187.37p 185.23p 185.23p 3067
20/01/2026 185.23p 187.37p 183.62p 185.23p 3164
19/01/2026 185.23p 187.91p 182.54p 185.23p 1552
16/01/2026 187.91p 191.13p 182.54p 185.23p 5114
15/01/2026 190.60p 193.28p 187.91p 187.91p 12246
14/01/2026 195.97p 198.11p 190.60p 190.60p 3183
13/01/2026 198.65p 203.91p 193.28p 195.97p 1764
12/01/2026 209.39p 209.39p 193.28p 198.65p 9985
09/01/2026 209.39p 214.60p 198.65p 209.39p 11010
08/01/2026 201.33p 212.61p 201.33p 209.39p 12900
07/01/2026 201.33p 206.17p 195.97p 201.33p 4019
06/01/2026 204.02p 204.02p 193.28p 201.33p 3499
05/01/2026 209.39p 209.39p 201.39p 204.02p 6439
02/01/2026 193.28p 214.76p 193.28p 209.39p 22023
31/12/2025 193.28p 197.58p 187.91p 193.28p 9894
30/12/2025 193.28p 198.54p 191.67p 193.28p 20650
29/12/2025 182.54p 193.30p 182.54p 193.28p 3544
24/12/2025 182.54p 187.91p 182.54p 182.54p 429
23/12/2025 182.54p 186.19p 182.54p 182.54p 483
22/12/2025 177.17p 186.30p 177.17p 182.54p 4987
19/12/2025 177.17p 180.40p 176.64p 177.17p 8210
18/12/2025 171.81p 177.17p 171.81p 177.17p 11310
17/12/2025 171.81p 177.07p 170.19p 171.81p 27322
16/12/2025 187.91p 193.28p 169.12p 171.81p 51118
15/12/2025 190.60p 193.28p 182.54p 187.91p 3349
12/12/2025 187.91p 198.65p 184.91p 190.60p 3359
11/12/2025 187.91p 192.21p 187.91p 187.91p 20231
10/12/2025 195.97p 198.65p 184.26p 187.91p 4903
09/12/2025 195.97p 202.84p 190.06p 195.97p 3612
08/12/2025 195.97p 201.87p 190.06p 195.97p 1273
05/12/2025 195.97p 204.02p 195.97p 195.97p 246
04/12/2025 204.02p 214.76p 191.13p 195.97p 1181
03/12/2025 204.02p 214.76p 193.28p 204.02p 5179
02/12/2025 204.02p 204.02p 194.89p 204.02p 8804
01/12/2025 204.02p 204.02p 193.28p 204.02p 24242
28/11/2025 204.02p 204.02p 195.43p 204.02p 2514
27/11/2025 195.97p 204.02p 193.28p 204.02p 3190
26/11/2025 195.97p 199.88p 188.08p 195.97p 10317
25/11/2025 204.02p 204.02p 195.97p 195.97p 6726
24/11/2025 204.02p 214.76p 193.28p 204.02p 8327
21/11/2025 204.02p 214.76p 204.02p 204.02p 4356
20/11/2025 204.02p 206.06p 200.05p 204.02p 7171
19/11/2025 204.02p 214.76p 193.28p 204.02p 285
18/11/2025 204.02p 206.06p 199.83p 204.02p 1963
17/11/2025 204.02p 207.78p 193.50p 204.02p 3042
14/11/2025 212.07p 214.76p 198.65p 199.72p 158140
13/11/2025 212.07p 214.97p 204.02p 204.02p 92550
12/11/2025 217.44p 220.13p 204.02p 212.07p 4033
11/11/2025 214.76p 220.13p 214.76p 219.05p 9861
10/11/2025 209.39p 220.13p 209.39p 214.76p 817
07/11/2025 212.07p 217.76p 205.69p 209.39p 81333
06/11/2025 209.39p 218.94p 204.02p 209.39p 27278
05/11/2025 212.07p 214.65p 205.09p 209.39p 3897
04/11/2025 220.13p 221.20p 209.39p 212.07p 30743
03/11/2025 217.44p 225.49p 209.39p 220.13p 21355
31/10/2025 209.39p 225.49p 209.39p 217.44p 10352
30/10/2025 204.02p 214.76p 201.87p 209.39p 16245
29/10/2025 204.02p 209.39p 198.65p 204.02p 13685
28/10/2025 206.70p 214.76p 198.65p 204.02p 25102
27/10/2025 201.33p 211.53p 198.65p 206.70p 4832
24/10/2025 187.91p 209.39p 187.91p 198.65p 135910
23/10/2025 187.91p 192.10p 186.84p 187.91p 261508
22/10/2025 187.91p 193.28p 182.54p 187.91p 94622
21/10/2025 195.97p 195.97p 182.54p 187.91p 49992
20/10/2025 195.97p 204.02p 187.91p 195.97p 100632
17/10/2025 190.60p 193.28p 186.31p 193.28p 68967
16/10/2025 187.91p 193.28p 185.88p 190.60p 128761
15/10/2025 187.91p 193.28p 182.54p 187.91p 46119
14/10/2025 190.60p 190.60p 184.96p 190.60p 11273
13/10/2025 190.60p 192.21p 171.81p 190.60p 38787
10/10/2025 187.91p 193.28p 184.80p 190.60p 78449
09/10/2025 187.91p 187.91p 184.26p 187.91p 24213
08/10/2025 187.91p 193.28p 182.65p 187.91p 91165
07/10/2025 193.28p 195.32p 182.76p 187.91p 66260
06/10/2025 195.97p 204.02p 187.91p 187.91p 56919
03/10/2025 198.65p 204.02p 187.91p 195.97p 6991
02/10/2025 193.28p 204.02p 187.91p 198.65p 7114
01/10/2025 193.28p 198.65p 187.91p 193.28p 236193
30/09/2025 193.28p 198.65p 187.91p 193.28p 69379
29/09/2025 198.65p 204.02p 187.91p 187.91p 129154
26/09/2025 201.33p 204.02p 193.28p 198.65p 5974
25/09/2025 201.33p 206.17p 193.28p 201.33p 3801
24/09/2025 204.02p 209.39p 196.50p 201.33p 7630
23/09/2025 201.33p 209.39p 198.65p 204.02p 6391
22/09/2025 201.33p 206.60p 198.76p 201.33p 2060
19/09/2025 201.33p 201.33p 198.76p 201.33p 1478
18/09/2025 193.28p 208.74p 193.28p 201.33p 11727
17/09/2025 201.33p 209.39p 193.28p 198.65p 7689
16/09/2025 198.65p 201.33p 198.65p 201.33p 0
15/09/2025 198.65p 209.39p 193.28p 201.33p 18704
12/09/2025 198.65p 204.02p 198.65p 198.65p 3022
11/09/2025 206.70p 206.70p 201.33p 201.33p 0
10/09/2025 206.70p 209.39p 199.72p 201.33p 9100
09/09/2025 209.39p 211.53p 205.09p 206.70p 6147
08/09/2025 212.07p 213.68p 204.02p 212.07p 8779
05/09/2025 212.07p 220.13p 204.02p 212.07p 4073
04/09/2025 217.44p 220.13p 207.04p 220.13p 5208
03/09/2025 220.13p 225.49p 214.76p 220.13p 8926
02/09/2025 220.13p 224.42p 214.97p 220.13p 5687
01/09/2025 214.76p 224.42p 209.39p 220.13p 39526
29/08/2025 212.07p 217.98p 212.07p 212.07p 10671
28/08/2025 228.18p 228.18p 204.02p 212.07p 37033
27/08/2025 238.92p 257.71p 228.18p 238.92p 16064
26/08/2025 241.60p 252.34p 236.23p 238.92p 2213
22/08/2025 246.97p 248.04p 230.86p 241.60p 15539
21/08/2025 236.23p 252.34p 236.23p 246.97p 27095
20/08/2025 236.23p 241.60p 230.86p 236.23p 12788
19/08/2025 233.55p 241.60p 233.55p 236.23p 7590
18/08/2025 225.49p 246.97p 225.49p 233.55p 16285
15/08/2025 225.49p 236.23p 209.39p 225.49p 7268
14/08/2025 225.49p 227.10p 222.38p 225.49p 1990
13/08/2025 228.18p 236.23p 214.76p 225.49p 5537
12/08/2025 225.49p 236.23p 214.76p 228.18p 2705
11/08/2025 225.49p 233.01p 221.20p 225.49p 3029
08/08/2025 222.81p 236.23p 213.15p 225.49p 29660
07/08/2025 241.60p 246.75p 222.38p 222.81p 43090
06/08/2025 209.39p 252.34p 204.02p 241.60p 65495
05/08/2025 198.65p 210.46p 198.11p 209.39p 6175
04/08/2025 206.70p 209.39p 197.58p 198.65p 9809
01/08/2025 206.70p 207.59p 200.37p 206.70p 3599
31/07/2025 198.65p 209.92p 193.28p 206.70p 13177
30/07/2025 209.39p 214.76p 197.84p 211.53p 17684
29/07/2025 201.33p 212.61p 201.33p 209.39p 11227
28/07/2025 217.44p 217.44p 199.24p 201.33p 15132
25/07/2025 217.44p 222.27p 211.00p 217.44p 1802
24/07/2025 212.07p 217.44p 209.92p 217.44p 12378
23/07/2025 214.76p 220.13p 209.39p 212.07p 2782
22/07/2025 220.13p 225.49p 209.92p 212.61p 9042
21/07/2025 220.13p 225.49p 214.76p 220.13p 3361
18/07/2025 220.13p 222.27p 210.46p 220.13p 9650
17/07/2025 222.81p 222.81p 214.76p 220.13p 5480
16/07/2025 222.81p 225.71p 217.44p 222.81p 285
15/07/2025 222.81p 230.86p 214.76p 222.81p 1242
14/07/2025 222.81p 230.86p 214.76p 222.81p 12714
11/07/2025 230.86p 236.23p 217.44p 222.81p 5451
10/07/2025 230.86p 233.55p 225.49p 230.86p 3750
09/07/2025 230.86p 236.23p 225.49p 230.86p 12908
08/07/2025 230.86p 233.01p 226.57p 230.86p 1012
07/07/2025 230.86p 236.23p 230.86p 230.86p 447
04/07/2025 230.86p 230.86p 225.49p 230.86p 7411
03/07/2025 230.86p 236.23p 228.18p 230.86p 2564
02/07/2025 217.44p 236.23p 217.44p 230.86p 5696
01/07/2025 217.44p 224.42p 211.70p 217.44p 2723
30/06/2025 204.02p 220.13p 204.02p 217.44p 46156
27/06/2025 198.65p 209.39p 198.65p 204.02p 9962
26/06/2025 206.70p 209.39p 188.99p 198.65p 52852
25/06/2025 209.39p 211.53p 204.02p 206.70p 16824

*Close Price adjusted for both dividends and splits