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
14/09/2023 335.00p 347.00p 324.00p 335.00p 3175
13/09/2023 340.00p 347.00p 330.20p 335.00p 675
12/09/2023 325.00p 348.00p 325.00p 340.00p 19762
11/09/2023 320.00p 327.00p 313.00p 325.00p 12297
08/09/2023 340.00p 340.00p 320.00p 320.00p 8919
07/09/2023 340.00p 340.00p 313.00p 340.00p 16125
06/09/2023 340.00p 340.00p 321.00p 340.00p 207
05/09/2023 340.00p 347.00p 331.00p 340.00p 13837
04/09/2023 330.00p 340.00p 325.00p 340.00p 7638
01/09/2023 310.00p 339.00p 304.50p 330.00p 19229
31/08/2023 312.00p 314.95p 307.55p 310.00p 1692
30/08/2023 300.00p 315.00p 300.00p 312.00p 22148
29/08/2023 270.00p 300.00p 270.00p 300.00p 16156
25/08/2023 265.00p 270.00p 262.00p 270.00p 2603
24/08/2023 265.00p 265.00p 261.00p 265.00p 554
23/08/2023 280.00p 280.00p 260.00p 265.00p 10959
22/08/2023 290.00p 290.00p 270.00p 280.00p 11170
21/08/2023 290.00p 291.00p 280.00p 290.00p 1131
18/08/2023 290.00p 291.78p 281.00p 290.00p 430
17/08/2023 295.00p 295.00p 280.20p 290.00p 9795
16/08/2023 295.00p 296.70p 295.00p 295.00p 602
15/08/2023 300.00p 300.00p 290.00p 295.00p 5527
14/08/2023 300.00p 300.00p 290.20p 300.00p 1077
11/08/2023 300.00p 302.00p 300.00p 300.00p 48
10/08/2023 300.00p 300.00p 288.00p 288.00p 28729
09/08/2023 300.00p 300.00p 292.25p 300.00p 2458
08/08/2023 310.00p 310.00p 290.00p 300.00p 12070
07/08/2023 309.00p 320.00p 302.00p 310.00p 9331
04/08/2023 294.00p 310.00p 294.00p 309.00p 12973
03/08/2023 287.00p 298.00p 287.00p 294.00p 7169
02/08/2023 285.00p 290.00p 280.00p 287.00p 33736
01/08/2023 283.00p 285.00p 278.00p 285.00p 3789
31/07/2023 269.00p 283.00p 260.00p 283.00p 20703
28/07/2023 275.00p 278.65p 265.40p 269.00p 8067
27/07/2023 275.00p 279.40p 273.60p 275.00p 4774
26/07/2023 269.00p 278.00p 266.30p 274.00p 51245
25/07/2023 265.00p 270.00p 254.00p 254.00p 12403
24/07/2023 265.00p 270.00p 256.00p 265.00p 46507
21/07/2023 271.00p 271.00p 260.00p 265.00p 7203
20/07/2023 273.00p 280.00p 269.64p 271.00p 20212
19/07/2023 257.00p 280.00p 254.60p 268.00p 68455
18/07/2023 253.00p 253.00p 250.00p 253.00p 1000
17/07/2023 253.00p 253.00p 250.60p 253.00p 19
14/07/2023 253.00p 253.00p 250.00p 253.00p 311
13/07/2023 256.00p 256.00p 250.00p 253.00p 1434
12/07/2023 256.00p 256.00p 232.00p 256.00p 199
11/07/2023 256.00p 259.43p 256.00p 256.00p 0
10/07/2023 256.00p 256.00p 252.00p 256.00p 1850
07/07/2023 256.00p 256.00p 252.00p 256.00p 5229
06/07/2023 256.00p 256.00p 252.00p 256.00p 997
05/07/2023 249.00p 256.00p 242.25p 256.00p 20153
04/07/2023 249.00p 256.00p 246.10p 253.00p 6610
03/07/2023 243.00p 252.00p 240.26p 251.00p 28241
30/06/2023 241.00p 248.00p 234.14p 243.00p 11566
29/06/2023 227.00p 242.00p 218.86p 241.00p 34677
28/06/2023 252.00p 252.00p 235.00p 246.00p 21308
27/06/2023 260.00p 260.00p 250.00p 250.00p 1488
26/06/2023 260.00p 260.00p 250.00p 255.00p 12893
23/06/2023 260.00p 263.00p 256.00p 263.00p 29
22/06/2023 260.00p 263.00p 260.00p 263.00p 7895
21/06/2023 261.00p 263.00p 252.00p 263.00p 10000
20/06/2023 261.00p 261.40p 256.00p 261.00p 816
19/06/2023 261.00p 261.70p 256.00p 261.00p 3539
16/06/2023 261.00p 266.00p 254.00p 261.00p 15302
15/06/2023 261.00p 261.00p 256.10p 261.00p 537
14/06/2023 261.00p 261.80p 254.00p 261.00p 5198
13/06/2023 261.00p 261.00p 254.00p 261.00p 5000
12/06/2023 261.00p 261.00p 256.50p 261.00p 456
09/06/2023 269.00p 269.00p 256.40p 261.00p 8841
08/06/2023 269.00p 269.00p 262.00p 266.00p 1591
07/06/2023 269.00p 266.00p 266.00p 266.00p 0
06/06/2023 273.00p 273.00p 262.00p 266.00p 21379
05/06/2023 273.00p 273.00p 262.00p 271.00p 9885
02/06/2023 273.00p 273.00p 267.50p 271.00p 4080
01/06/2023 275.00p 275.00p 267.50p 271.00p 14481
31/05/2023 275.00p 278.88p 270.55p 273.00p 5335
30/05/2023 282.00p 285.00p 270.00p 275.00p 12944
26/05/2023 292.00p 292.00p 276.00p 282.00p 32847
25/05/2023 292.00p 292.00p 290.00p 292.00p 4802
24/05/2023 295.00p 295.00p 290.00p 292.00p 295
23/05/2023 292.00p 292.00p 290.00p 292.00p 637
22/05/2023 297.00p 297.00p 290.00p 292.00p 1201
19/05/2023 297.00p 297.50p 292.00p 292.00p 7156
18/05/2023 303.00p 303.00p 297.00p 297.00p 0
17/05/2023 304.00p 304.00p 296.00p 297.00p 10000
16/05/2023 304.00p 304.00p 296.00p 304.00p 10355
15/05/2023 304.00p 304.00p 298.00p 304.00p 2318
12/05/2023 304.00p 304.00p 298.00p 304.00p 3146
11/05/2023 305.00p 309.00p 296.00p 304.00p 18572
10/05/2023 313.00p 313.00p 300.00p 305.00p 32204
09/05/2023 314.00p 314.00p 306.00p 313.00p 7859
05/05/2023 313.00p 314.00p 308.00p 314.00p 6947
04/05/2023 316.00p 316.00p 312.00p 316.00p 6725
03/05/2023 316.00p 317.00p 310.00p 316.00p 22556
02/05/2023 313.00p 316.00p 312.00p 316.00p 654
28/04/2023 319.00p 319.00p 310.00p 319.00p 19900
27/04/2023 319.00p 321.00p 312.00p 319.00p 513
26/04/2023 319.00p 319.00p 313.00p 319.00p 10174
25/04/2023 319.00p 324.00p 312.00p 319.00p 15325
24/04/2023 319.00p 324.00p 315.20p 319.00p 4863
21/04/2023 319.00p 319.00p 315.00p 319.00p 595
20/04/2023 319.00p 322.00p 315.00p 319.00p 3342
19/04/2023 319.00p 323.00p 312.00p 319.00p 5915
18/04/2023 315.00p 326.00p 314.20p 319.00p 8490
17/04/2023 311.00p 320.00p 308.00p 317.00p 22760
14/04/2023 311.00p 311.90p 304.14p 311.00p 8981
13/04/2023 311.00p 312.00p 304.20p 311.00p 7000
12/04/2023 314.00p 315.00p 305.20p 311.00p 9446
11/04/2023 311.00p 318.00p 308.30p 311.00p 11074
06/04/2023 314.00p 326.00p 304.14p 311.00p 16738
05/04/2023 305.00p 311.00p 304.00p 311.00p 12384
04/04/2023 305.00p 310.00p 300.10p 305.00p 5374
03/04/2023 305.00p 305.00p 300.10p 305.00p 1236
31/03/2023 315.00p 315.00p 300.00p 305.00p 18503
30/03/2023 315.00p 317.90p 309.50p 315.00p 5851
29/03/2023 315.00p 318.00p 305.00p 315.00p 1850
28/03/2023 315.00p 320.00p 305.00p 315.00p 12385
27/03/2023 315.00p 315.00p 305.00p 315.00p 187
24/03/2023 315.00p 325.00p 305.20p 315.00p 21603
23/03/2023 315.00p 320.88p 306.20p 310.00p 4159
22/03/2023 315.00p 321.60p 307.50p 315.00p 16962
21/03/2023 315.00p 315.00p 306.00p 312.50p 1819
20/03/2023 317.50p 319.00p 310.00p 315.00p 8827
17/03/2023 317.50p 322.50p 310.00p 317.50p 3325
16/03/2023 317.50p 317.50p 310.00p 317.50p 2659
15/03/2023 325.00p 327.00p 310.00p 317.50p 10600
14/03/2023 325.00p 325.00p 320.00p 325.00p 120
13/03/2023 325.00p 325.00p 320.00p 325.00p 11655
10/03/2023 330.00p 330.00p 320.00p 325.00p 8394
09/03/2023 327.50p 330.50p 322.55p 327.50p 1992
08/03/2023 327.50p 330.85p 322.55p 327.50p 848
07/03/2023 327.50p 334.85p 325.00p 327.50p 1549
06/03/2023 327.50p 334.85p 325.00p 327.50p 402
03/03/2023 327.50p 333.11p 320.00p 327.50p 19977
02/03/2023 330.00p 330.00p 321.00p 330.00p 18500
01/03/2023 325.00p 329.90p 320.00p 325.00p 3147
28/02/2023 325.00p 333.00p 320.00p 325.00p 15532
27/02/2023 320.00p 325.00p 310.20p 325.00p 3301
24/02/2023 320.00p 324.00p 310.00p 320.00p 3643
23/02/2023 320.00p 320.00p 310.20p 320.00p 698
22/02/2023 330.00p 330.00p 310.00p 320.00p 16203
21/02/2023 330.00p 330.00p 325.00p 330.00p 4000
20/02/2023 327.50p 334.00p 325.00p 330.00p 9949
17/02/2023 325.00p 335.00p 315.00p 327.50p 5327
16/02/2023 310.00p 330.00p 310.00p 325.00p 27154
15/02/2023 302.50p 315.00p 300.00p 310.00p 28021
14/02/2023 302.50p 302.95p 302.50p 302.50p 5000
13/02/2023 302.50p 302.95p 291.30p 302.50p 175
10/02/2023 302.50p 302.95p 302.50p 302.50p 430
09/02/2023 302.50p 315.00p 291.00p 302.50p 14163
08/02/2023 302.50p 315.00p 298.00p 315.00p 1768
07/02/2023 302.50p 304.90p 298.00p 302.50p 423
06/02/2023 305.00p 305.00p 298.00p 302.50p 1002
03/02/2023 305.00p 305.00p 297.65p 302.50p 1037
02/02/2023 297.50p 305.00p 296.00p 302.50p 6680
01/02/2023 297.50p 300.00p 290.52p 297.50p 22642
31/01/2023 310.00p 310.00p 290.00p 295.00p 33348
30/01/2023 310.00p 319.00p 301.00p 310.00p 21401
27/01/2023 305.00p 324.85p 305.00p 310.00p 44815
26/01/2023 347.50p 347.50p 333.00p 340.00p 6523
25/01/2023 347.50p 353.28p 341.50p 347.50p 3724
24/01/2023 345.00p 353.80p 345.00p 347.50p 23607
23/01/2023 345.00p 350.00p 344.00p 345.00p 2675
20/01/2023 345.00p 351.70p 343.80p 345.00p 14542
19/01/2023 345.00p 351.67p 336.25p 345.00p 0
18/01/2023 345.00p 351.90p 341.55p 345.00p 1550
17/01/2023 350.00p 355.00p 333.00p 345.00p 2821
16/01/2023 315.00p 354.90p 315.00p 350.00p 29773
13/01/2023 315.00p 315.00p 310.20p 315.00p 4168
12/01/2023 315.00p 315.00p 311.67p 315.00p 0
11/01/2023 315.00p 320.00p 305.20p 315.00p 936
10/01/2023 315.00p 325.00p 315.00p 320.00p 390
09/01/2023 320.00p 325.00p 310.20p 320.00p 3589
06/01/2023 320.00p 326.50p 316.50p 320.00p 2897
05/01/2023 310.00p 328.00p 310.00p 320.00p 13892
04/01/2023 320.00p 320.00p 305.15p 312.50p 13211
03/01/2023 300.00p 320.00p 300.00p 315.00p 34144
30/12/2022 295.00p 300.00p 292.80p 300.00p 5393
29/12/2022 297.50p 297.50p 290.00p 295.00p 5310
28/12/2022 305.00p 305.00p 290.00p 300.00p 2558
23/12/2022 312.50p 312.50p 300.00p 300.00p 6441
22/12/2022 312.50p 312.50p 306.00p 312.50p 500
21/12/2022 330.00p 330.00p 306.00p 312.50p 8357
20/12/2022 340.00p 340.00p 325.00p 325.00p 5190
19/12/2022 340.00p 340.00p 330.00p 340.00p 693
16/12/2022 340.00p 341.20p 330.00p 340.00p 11948
15/12/2022 345.00p 349.50p 340.00p 340.00p 12626
14/12/2022 345.00p 349.00p 340.00p 345.00p 8598
13/12/2022 360.00p 360.00p 340.10p 345.00p 39795
12/12/2022 360.00p 370.00p 354.20p 362.50p 27071
09/12/2022 360.00p 370.00p 350.00p 360.00p 28575
08/12/2022 377.50p 390.00p 360.00p 360.00p 89036
07/12/2022 322.50p 395.00p 322.50p 375.00p 96500
06/12/2022 322.50p 335.00p 316.60p 322.50p 581
05/12/2022 297.50p 325.00p 285.00p 322.50p 49380
02/12/2022 290.00p 290.00p 270.00p 282.50p 31723
01/12/2022 297.50p 309.80p 282.50p 290.00p 44118
30/11/2022 275.00p 310.00p 275.00p 297.50p 40161
29/11/2022 247.50p 280.00p 247.50p 272.50p 37469
28/11/2022 225.00p 260.00p 225.00p 247.50p 43195

*Close Price adjusted for both dividends and splits