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
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
08/02/2024 287.00p 287.00p 284.50p 287.00p 324
07/02/2024 287.00p 289.00p 286.12p 287.00p 6948
06/02/2024 287.00p 290.00p 284.00p 287.00p 2537
05/02/2024 287.00p 287.60p 285.20p 287.00p 4832
02/02/2024 285.00p 287.60p 285.00p 287.00p 4445
01/02/2024 285.00p 287.00p 281.50p 285.00p 1750
31/01/2024 295.00p 296.00p 287.50p 290.00p 1093
30/01/2024 290.00p 295.00p 280.00p 295.00p 11554
29/01/2024 290.00p 306.00p 280.00p 306.00p 2125
26/01/2024 290.00p 290.00p 284.00p 290.00p 5149
25/01/2024 300.00p 318.00p 272.01p 290.00p 20490
24/01/2024 290.00p 290.00p 285.00p 290.00p 300
23/01/2024 285.00p 299.00p 282.00p 290.00p 10336
22/01/2024 290.00p 290.00p 280.00p 285.00p 19678
19/01/2024 285.00p 290.00p 285.00p 290.00p 3269
18/01/2024 285.00p 289.88p 281.80p 285.00p 32620
17/01/2024 290.00p 290.00p 280.00p 290.00p 11873
16/01/2024 295.00p 296.95p 290.00p 290.00p 4778
15/01/2024 295.00p 297.84p 290.50p 295.00p 6733
12/01/2024 305.00p 305.00p 290.35p 295.00p 6502
11/01/2024 305.00p 305.00p 290.30p 305.00p 692
10/01/2024 305.00p 305.00p 290.15p 305.00p 1100
09/01/2024 305.00p 317.00p 290.00p 305.00p 1257
08/01/2024 295.00p 295.00p 290.00p 295.00p 1688
05/01/2024 295.00p 300.00p 284.00p 295.00p 1456
04/01/2024 300.00p 300.00p 290.00p 295.00p 4313
03/01/2024 310.00p 320.00p 292.35p 300.00p 1525
02/01/2024 310.00p 310.00p 300.00p 310.00p 2061
29/12/2023 315.00p 315.00p 301.16p 305.00p 3368
28/12/2023 300.00p 324.00p 300.00p 324.00p 5659
27/12/2023 300.00p 310.00p 300.00p 300.00p 1828
22/12/2023 295.00p 310.00p 295.00p 300.00p 7745
21/12/2023 295.00p 310.00p 285.00p 295.00p 7889
20/12/2023 310.00p 318.00p 285.70p 295.00p 18949
19/12/2023 320.00p 320.00p 302.00p 310.00p 21359
18/12/2023 335.00p 350.00p 311.00p 320.00p 26249
15/12/2023 335.00p 335.00p 323.85p 335.00p 230
14/12/2023 335.00p 340.00p 321.85p 335.00p 14701
13/12/2023 350.00p 370.00p 325.00p 335.00p 4768
12/12/2023 350.00p 370.00p 340.00p 350.00p 25956
11/12/2023 330.00p 364.00p 315.00p 350.00p 37623
08/12/2023 285.00p 340.00p 285.00p 330.00p 7073
07/12/2023 260.00p 300.00p 260.00p 285.00p 4427
06/12/2023 260.00p 260.00p 254.00p 260.00p 1384
05/12/2023 260.00p 266.00p 252.00p 260.00p 1700
04/12/2023 260.00p 268.77p 250.00p 260.00p 6396
01/12/2023 260.00p 274.00p 250.00p 274.00p 20699
30/11/2023 260.00p 270.00p 251.25p 260.00p 1653
29/11/2023 260.00p 260.00p 250.00p 260.00p 3662
28/11/2023 265.00p 265.00p 248.00p 260.00p 2500
27/11/2023 265.00p 265.00p 262.00p 265.00p 0
24/11/2023 265.00p 265.00p 250.00p 265.00p 11102
23/11/2023 265.00p 274.00p 250.00p 265.00p 10316
22/11/2023 265.00p 286.00p 251.00p 265.00p 691
21/11/2023 265.00p 265.00p 260.00p 265.00p 0
20/11/2023 265.00p 265.00p 260.00p 265.00p 0
17/11/2023 265.00p 265.00p 260.00p 265.00p 0
16/11/2023 265.00p 265.00p 251.00p 265.00p 1026
15/11/2023 265.00p 265.00p 260.00p 265.00p 0
14/11/2023 265.00p 265.00p 252.00p 265.00p 406
13/11/2023 270.00p 280.00p 250.00p 280.00p 8048
10/11/2023 270.00p 270.00p 266.67p 270.00p 0
09/11/2023 270.00p 270.00p 260.00p 270.00p 500
08/11/2023 260.00p 270.00p 260.00p 270.00p 6000
07/11/2023 270.00p 274.00p 250.00p 260.00p 8231
06/11/2023 275.00p 276.00p 261.00p 270.00p 7229
03/11/2023 260.00p 266.60p 250.00p 255.00p 14650
02/11/2023 260.00p 267.23p 251.00p 260.00p 9190
01/11/2023 255.00p 260.00p 251.00p 260.00p 13011
31/10/2023 280.00p 285.00p 250.20p 255.00p 27066
30/10/2023 285.00p 299.00p 270.30p 280.00p 2405
27/10/2023 275.00p 299.70p 275.00p 285.00p 11926
26/10/2023 285.00p 285.00p 260.00p 260.00p 3491
25/10/2023 300.00p 300.00p 275.00p 285.00p 2500
24/10/2023 300.00p 300.00p 290.00p 300.00p 25
23/10/2023 300.00p 300.00p 290.20p 300.00p 1379
20/10/2023 300.00p 300.00p 290.20p 300.00p 15
19/10/2023 305.00p 305.00p 292.25p 305.00p 13005
18/10/2023 300.00p 309.90p 300.00p 305.00p 1700
17/10/2023 315.00p 315.00p 298.26p 300.00p 24682
16/10/2023 320.00p 329.80p 306.00p 315.00p 15833
13/10/2023 335.00p 335.00p 310.30p 320.00p 4751
12/10/2023 340.00p 340.00p 330.00p 335.00p 4001
11/10/2023 345.00p 359.80p 330.20p 340.00p 24897
10/10/2023 335.00p 350.00p 333.75p 350.00p 8323
09/10/2023 330.00p 344.00p 323.00p 334.00p 8588
06/10/2023 330.00p 340.00p 330.00p 330.00p 9171
05/10/2023 335.00p 340.93p 330.00p 330.00p 8780
04/10/2023 320.00p 338.00p 320.00p 335.00p 19322
03/10/2023 315.00p 330.00p 310.00p 320.00p 12216
02/10/2023 310.00p 320.00p 302.12p 315.00p 1197
29/09/2023 315.00p 316.00p 300.00p 310.00p 39
28/09/2023 320.00p 320.00p 301.50p 315.00p 3000
27/09/2023 315.00p 328.00p 315.00p 320.00p 3152
26/09/2023 330.00p 330.00p 315.00p 315.00p 6559
25/09/2023 330.00p 337.00p 323.00p 330.00p 563
22/09/2023 330.00p 330.00p 323.00p 330.00p 21000
21/09/2023 330.00p 338.00p 323.00p 330.00p 984
20/09/2023 330.00p 339.80p 323.00p 330.00p 17193
19/09/2023 330.00p 339.80p 323.00p 330.00p 373
18/09/2023 330.00p 330.00p 323.00p 330.00p 2555
15/09/2023 335.00p 344.50p 322.00p 330.00p 663

*Close Price adjusted for both dividends and splits