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
18/10/2017 832.33p 839.83p 824.84p 832.33p 4454
17/10/2017 839.83p 854.83p 831.83p 832.33p 9430
16/10/2017 839.83p 845.83p 831.83p 839.83p 2317
13/10/2017 839.83p 839.83p 839.83p 839.83p 0
12/10/2017 839.83p 839.83p 839.83p 839.83p 1
11/10/2017 834.83p 839.83p 834.83p 839.83p 1518
10/10/2017 834.83p 834.83p 834.83p 834.83p 2619
09/10/2017 824.84p 839.83p 822.34p 834.83p 8023
06/10/2017 817.34p 832.33p 817.34p 824.84p 8348
05/10/2017 817.34p 819.84p 817.34p 817.34p 284
04/10/2017 822.34p 822.34p 817.34p 817.34p 1141
03/10/2017 842.33p 842.33p 822.34p 822.34p 722
02/10/2017 834.83p 847.33p 827.33p 842.33p 20018
29/09/2017 827.33p 827.33p 827.33p 827.33p 3284
28/09/2017 827.33p 827.33p 827.33p 827.33p 3272
27/09/2017 827.33p 827.33p 824.84p 827.33p 4
26/09/2017 822.34p 824.84p 822.34p 824.84p 5238
25/09/2017 822.34p 822.34p 822.34p 822.34p 1000
22/09/2017 819.84p 839.83p 822.34p 822.34p 0
21/09/2017 864.83p 864.83p 839.83p 839.83p 3366
20/09/2017 864.83p 864.83p 859.83p 864.83p 150
19/09/2017 829.83p 864.83p 829.83p 864.83p 6751
18/09/2017 829.83p 839.83p 829.83p 829.83p 1000
15/09/2017 874.83p 874.83p 817.34p 829.83p 16291
14/09/2017 874.83p 874.83p 869.83p 874.83p 750
13/09/2017 787.34p 869.83p 787.34p 869.83p 4501
12/09/2017 777.34p 799.84p 769.85p 799.84p 42008
11/09/2017 729.85p 772.35p 729.85p 772.35p 17003
08/09/2017 717.36p 729.85p 717.36p 729.85p 159551
07/09/2017 717.36p 717.36p 717.36p 717.36p 53861
06/09/2017 717.36p 719.86p 717.36p 717.36p 872
05/09/2017 709.86p 719.86p 709.86p 717.36p 9002
04/09/2017 712.36p 712.36p 699.86p 709.86p 20222
01/09/2017 699.86p 699.86p 699.86p 699.86p 15
31/08/2017 699.86p 699.86p 699.86p 699.86p 477
30/08/2017 699.86p 699.86p 699.86p 699.86p 0
29/08/2017 699.86p 699.86p 699.86p 699.86p 4201
25/08/2017 694.86p 699.86p 694.86p 699.86p 2000
24/08/2017 692.36p 694.86p 692.36p 694.86p 1000
23/08/2017 692.36p 692.36p 692.36p 692.36p 101
22/08/2017 692.36p 692.36p 692.36p 692.36p 0
21/08/2017 692.36p 692.36p 692.36p 692.36p 10
18/08/2017 692.36p 692.36p 692.36p 692.36p 0
17/08/2017 692.36p 692.36p 692.36p 692.36p 750
16/08/2017 692.36p 692.36p 692.36p 692.36p 6001
15/08/2017 692.36p 692.36p 692.36p 692.36p 3001
14/08/2017 692.36p 692.36p 692.36p 692.36p 0
11/08/2017 694.86p 694.86p 692.36p 692.36p 500
10/08/2017 694.86p 694.86p 694.86p 694.86p 0
09/08/2017 699.86p 699.86p 694.86p 694.86p 1714
08/08/2017 699.86p 699.86p 699.86p 699.86p 5001
07/08/2017 699.86p 699.86p 699.86p 699.86p 100
04/08/2017 699.86p 719.86p 699.86p 699.86p 10002
03/08/2017 699.86p 699.86p 699.86p 699.86p 0
02/08/2017 699.86p 699.86p 699.86p 699.86p 74
01/08/2017 702.36p 702.36p 699.86p 699.86p 1000
31/07/2017 702.36p 702.36p 702.36p 702.36p 1780
28/07/2017 699.86p 702.36p 694.86p 702.36p 2500
27/07/2017 699.86p 702.36p 699.86p 699.86p 117136
26/07/2017 712.36p 724.86p 699.86p 699.86p 662477
25/07/2017 712.36p 724.86p 712.36p 724.86p 10551
24/07/2017 714.86p 714.86p 712.36p 712.36p 4517
21/07/2017 714.86p 714.86p 714.86p 714.86p 131
20/07/2017 727.35p 727.35p 714.86p 714.86p 1000
19/07/2017 727.35p 727.35p 727.35p 727.35p 547
18/07/2017 727.35p 727.35p 727.35p 727.35p 487
17/07/2017 727.35p 727.35p 727.35p 727.35p 2538
14/07/2017 727.35p 727.35p 727.35p 727.35p 1087
13/07/2017 739.85p 739.85p 727.35p 727.35p 1400
12/07/2017 737.35p 739.85p 737.35p 739.85p 0
11/07/2017 737.35p 737.35p 737.35p 737.35p 800
10/07/2017 737.35p 737.35p 737.35p 737.35p 811
07/07/2017 737.35p 737.35p 737.35p 737.35p 0
06/07/2017 737.35p 739.85p 737.35p 737.35p 69
05/07/2017 737.35p 739.85p 737.35p 739.85p 625
04/07/2017 737.35p 737.35p 737.35p 737.35p 3651
03/07/2017 737.35p 737.35p 737.35p 737.35p 0
30/06/2017 737.35p 737.35p 737.35p 737.35p 939
29/06/2017 737.35p 737.35p 737.35p 737.35p 69
28/06/2017 739.85p 739.85p 737.35p 737.35p 17503
27/06/2017 734.85p 734.85p 734.85p 734.85p 1300
26/06/2017 734.85p 734.85p 734.85p 734.85p 0
23/06/2017 734.85p 734.85p 734.85p 734.85p 42
22/06/2017 734.85p 734.85p 734.85p 734.85p 0
21/06/2017 734.85p 734.85p 734.85p 734.85p 0
20/06/2017 734.85p 734.85p 734.85p 734.85p 0
19/06/2017 734.85p 734.85p 734.85p 734.85p 0
16/06/2017 734.85p 734.85p 719.86p 734.85p 332
15/06/2017 734.85p 734.85p 719.86p 734.85p 1500
14/06/2017 734.85p 734.85p 734.85p 734.85p 0
13/06/2017 734.85p 734.85p 734.85p 734.85p 0
12/06/2017 734.85p 749.85p 720.01p 734.85p 414
09/06/2017 729.85p 734.85p 719.86p 734.85p 1832
08/06/2017 729.85p 731.85p 719.86p 729.85p 1414
07/06/2017 734.85p 734.85p 719.86p 729.85p 369
06/06/2017 734.85p 749.85p 729.85p 729.85p 98430
05/06/2017 769.85p 769.85p 719.86p 737.35p 3066
02/06/2017 769.85p 769.85p 749.85p 769.85p 2541
01/06/2017 777.34p 777.34p 749.85p 769.85p 1924
31/05/2017 777.34p 777.34p 777.34p 777.34p 0
30/05/2017 777.34p 777.34p 760.03p 777.34p 745
26/05/2017 772.35p 787.84p 762.99p 777.34p 72214
25/05/2017 772.35p 772.35p 767.85p 772.35p 573
24/05/2017 772.35p 772.35p 772.35p 772.35p 0
23/05/2017 774.85p 794.84p 770.85p 772.35p 959
22/05/2017 774.85p 794.84p 755.05p 774.85p 3382
19/05/2017 759.85p 794.84p 759.85p 774.85p 8967
18/05/2017 769.85p 779.84p 749.85p 759.85p 4401
17/05/2017 759.85p 781.84p 740.05p 769.85p 4351
16/05/2017 779.84p 799.84p 745.08p 778.84p 39984
15/05/2017 774.85p 794.84p 759.85p 779.84p 26932
12/05/2017 772.35p 794.84p 759.85p 774.85p 4265
11/05/2017 764.85p 779.84p 749.85p 772.35p 5135
10/05/2017 742.35p 809.84p 734.85p 764.85p 10911
09/05/2017 632.37p 749.85p 621.38p 742.35p 19291
08/05/2017 819.84p 819.84p 585.61p 629.87p 43393
05/05/2017 797.34p 819.84p 784.84p 809.84p 13720
04/05/2017 802.34p 819.84p 784.84p 797.34p 13713
03/05/2017 732.35p 824.84p 729.85p 797.34p 17303
02/05/2017 719.86p 729.85p 714.86p 729.85p 3672
28/04/2017 709.86p 734.85p 706.86p 719.86p 3843
27/04/2017 689.86p 729.85p 686.86p 709.86p 11958
26/04/2017 642.37p 699.90p 642.37p 689.86p 14141
25/04/2017 618.38p 642.37p 618.38p 642.37p 7952
24/04/2017 609.88p 624.88p 604.88p 618.38p 8283
21/04/2017 614.88p 614.88p 609.88p 609.88p 2191
20/04/2017 594.88p 614.88p 594.88p 614.88p 5481
19/04/2017 594.88p 599.88p 585.08p 594.88p 4145
18/04/2017 612.38p 612.38p 586.88p 594.88p 5866
13/04/2017 582.38p 619.88p 574.89p 612.38p 8574
12/04/2017 582.38p 582.38p 569.89p 582.38p 750
11/04/2017 602.38p 609.88p 569.89p 582.38p 3447
10/04/2017 624.88p 629.87p 599.88p 602.38p 6632
07/04/2017 667.37p 679.86p 613.50p 629.87p 14864
06/04/2017 664.87p 679.61p 655.07p 664.87p 16523
05/04/2017 619.88p 674.87p 619.88p 649.87p 27288
04/04/2017 567.39p 629.87p 567.39p 619.88p 29162
03/04/2017 552.39p 574.89p 552.39p 567.39p 2653
31/03/2017 547.39p 559.89p 539.89p 559.89p 26716
30/03/2017 534.89p 549.89p 534.89p 542.39p 35841
29/03/2017 542.39p 542.39p 499.90p 534.89p 17896
28/03/2017 547.39p 549.89p 547.39p 547.39p 1190
27/03/2017 539.89p 553.39p 539.89p 547.39p 8242
24/03/2017 537.39p 549.89p 537.39p 539.89p 2200
23/03/2017 537.39p 537.39p 537.39p 537.39p 70
22/03/2017 552.39p 552.39p 519.90p 539.89p 11947
21/03/2017 512.40p 554.89p 512.40p 552.39p 10192
20/03/2017 512.40p 512.40p 499.90p 512.40p 230046
17/03/2017 512.40p 524.90p 499.90p 512.40p 6764
16/03/2017 512.40p 524.90p 499.90p 512.40p 25388
15/03/2017 504.90p 519.90p 504.90p 509.90p 11991
14/03/2017 467.41p 509.90p 467.41p 504.90p 4200
13/03/2017 449.91p 464.91p 449.91p 459.91p 6501
10/03/2017 449.91p 459.91p 449.91p 449.91p 1955
09/03/2017 439.91p 469.91p 439.91p 439.91p 4000
08/03/2017 439.91p 439.91p 434.91p 439.91p 4846
07/03/2017 439.91p 449.71p 439.91p 439.91p 5080
06/03/2017 437.41p 449.91p 437.41p 439.91p 9717
03/03/2017 434.91p 444.91p 429.91p 439.91p 9612
02/03/2017 404.92p 434.91p 404.92p 434.91p 19453
01/03/2017 354.93p 409.92p 354.93p 409.92p 52890
28/02/2017 349.93p 354.93p 349.43p 354.93p 22919
27/02/2017 347.43p 347.43p 345.43p 347.43p 304
24/02/2017 347.43p 349.93p 347.43p 347.43p 3401
23/02/2017 347.43p 353.93p 347.43p 347.43p 7802
22/02/2017 347.43p 349.93p 347.43p 347.43p 8416
21/02/2017 347.43p 349.93p 347.43p 347.43p 0
20/02/2017 347.43p 352.93p 347.43p 349.93p 13726
17/02/2017 347.43p 347.43p 347.43p 347.43p 0
16/02/2017 347.43p 349.93p 347.43p 347.43p 0
15/02/2017 346.43p 349.93p 346.43p 349.93p 7036
14/02/2017 346.43p 349.09p 346.43p 346.43p 328
13/02/2017 344.93p 349.09p 344.93p 346.43p 3551
10/02/2017 349.93p 349.93p 339.93p 344.93p 10058
09/02/2017 349.93p 354.93p 349.93p 353.93p 9826
08/02/2017 344.93p 354.93p 344.93p 347.43p 3838
07/02/2017 344.93p 364.93p 344.93p 353.93p 10357
06/02/2017 324.94p 344.93p 324.94p 344.93p 5001
03/02/2017 322.44p 334.93p 319.44p 324.94p 1354
02/02/2017 319.94p 329.93p 319.94p 322.44p 802
01/02/2017 319.94p 319.94p 319.94p 319.94p 0
31/01/2017 317.44p 319.94p 317.44p 319.94p 0
30/01/2017 309.94p 324.94p 309.94p 317.44p 6888
27/01/2017 297.44p 319.94p 297.44p 309.94p 13003
26/01/2017 297.44p 304.94p 297.44p 297.44p 1000
25/01/2017 287.44p 297.94p 287.44p 297.44p 6034
24/01/2017 269.95p 287.44p 269.95p 287.44p 1500
23/01/2017 269.95p 269.95p 269.95p 269.95p 0
20/01/2017 269.95p 277.94p 269.95p 269.95p 1000
19/01/2017 269.95p 269.95p 269.95p 269.95p 0
18/01/2017 269.95p 269.95p 269.95p 269.95p 0
17/01/2017 269.95p 277.94p 260.95p 269.95p 12002
16/01/2017 269.95p 277.94p 269.95p 269.95p 1832
13/01/2017 269.95p 278.94p 269.95p 269.95p 1000
12/01/2017 269.95p 269.95p 269.95p 269.95p 2675
11/01/2017 269.95p 269.95p 262.95p 269.95p 12903
10/01/2017 266.45p 272.30p 261.95p 269.95p 20104
09/01/2017 263.45p 274.95p 263.45p 266.45p 84792
06/01/2017 263.45p 263.45p 263.45p 263.45p 0
05/01/2017 263.45p 263.45p 263.45p 263.45p 0

*Close Price adjusted for both dividends and splits