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
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
25/11/2022 225.00p 225.00p 216.50p 225.00p 1083
24/11/2022 225.00p 230.00p 218.00p 225.00p 405
23/11/2022 220.00p 235.00p 215.00p 225.00p 39674
22/11/2022 237.50p 237.50p 211.00p 220.00p 5156
21/11/2022 247.50p 247.50p 230.00p 235.00p 17383
18/11/2022 247.50p 251.50p 243.15p 247.50p 4257
17/11/2022 247.50p 255.00p 243.15p 247.50p 19273
16/11/2022 230.00p 255.00p 230.00p 252.50p 78658
15/11/2022 197.50p 239.00p 197.50p 232.50p 30156
14/11/2022 197.50p 205.00p 197.50p 200.00p 3371
11/11/2022 192.50p 200.00p 190.00p 195.00p 4425
10/11/2022 185.00p 200.00p 183.00p 192.50p 6723
09/11/2022 177.50p 195.00p 177.50p 185.00p 13562
08/11/2022 177.50p 184.85p 177.50p 177.50p 971
07/11/2022 172.50p 184.85p 162.00p 177.50p 7034
04/11/2022 170.00p 180.00p 170.00p 170.00p 5
03/11/2022 172.50p 178.00p 160.20p 170.00p 101
02/11/2022 172.50p 177.90p 160.20p 170.00p 15
01/11/2022 170.00p 178.00p 160.20p 170.00p 9745
31/10/2022 170.00p 178.00p 160.20p 170.00p 1223
28/10/2022 165.00p 165.00p 160.00p 165.00p 229
27/10/2022 167.50p 170.00p 161.53p 165.00p 10004
26/10/2022 172.50p 172.50p 163.00p 167.50p 618
25/10/2022 167.50p 167.50p 165.00p 167.50p 0
24/10/2022 172.50p 168.33p 165.00p 167.50p 0
21/10/2022 165.00p 171.80p 163.00p 167.50p 22928
20/10/2022 167.50p 168.50p 167.50p 167.50p 3327
19/10/2022 167.50p 175.00p 163.00p 167.50p 163
18/10/2022 160.00p 168.89p 155.00p 167.50p 22639
17/10/2022 162.50p 162.50p 155.00p 160.00p 21682
14/10/2022 170.00p 170.00p 155.30p 162.50p 23970
13/10/2022 175.00p 175.00p 170.00p 175.00p 0
12/10/2022 175.00p 182.50p 165.00p 175.00p 4145
11/10/2022 175.00p 175.00p 170.00p 175.00p 0
10/10/2022 177.50p 177.50p 168.80p 175.00p 2327
07/10/2022 177.50p 179.00p 165.00p 175.00p 10485
06/10/2022 180.00p 182.00p 170.00p 175.00p 10294
05/10/2022 177.50p 177.50p 170.00p 177.50p 2500
04/10/2022 180.00p 185.00p 177.50p 177.50p 1
03/10/2022 182.50p 182.50p 170.00p 177.50p 9962
30/09/2022 187.50p 187.50p 175.40p 185.00p 1164
29/09/2022 187.50p 187.50p 180.00p 185.00p 13668
28/09/2022 190.00p 190.00p 180.15p 187.50p 10168
27/09/2022 187.50p 187.50p 180.00p 187.50p 97
26/09/2022 187.50p 187.50p 180.00p 187.50p 5614
23/09/2022 190.00p 190.00p 180.00p 187.50p 3799
22/09/2022 190.00p 193.00p 186.18p 190.00p 14072
21/09/2022 190.00p 200.00p 186.00p 195.00p 13551
20/09/2022 187.50p 200.00p 185.80p 190.00p 6055
19/09/2022 175.00p 195.00p 173.00p 185.00p 44164
16/09/2022 175.00p 195.00p 173.00p 185.00p 44164
15/09/2022 175.00p 180.00p 170.10p 175.00p 6825
14/09/2022 167.50p 175.00p 167.50p 175.00p 36788
13/09/2022 167.50p 170.00p 165.00p 167.50p 21391
12/09/2022 172.50p 172.50p 165.00p 167.50p 16780
09/09/2022 170.00p 171.40p 170.00p 170.00p 634
08/09/2022 170.00p 172.00p 165.00p 170.00p 558
07/09/2022 172.50p 172.50p 165.00p 170.00p 6043
06/09/2022 182.50p 182.50p 170.50p 172.50p 2776
05/09/2022 182.50p 182.50p 172.50p 172.50p 14
02/09/2022 182.50p 182.50p 170.00p 172.50p 26550
01/09/2022 175.00p 175.00p 170.00p 172.50p 14786
31/08/2022 182.50p 182.50p 170.00p 177.50p 93
30/08/2022 180.00p 180.00p 170.00p 177.50p 7969
29/08/2022 182.50p 185.00p 175.00p 180.00p 25192
26/08/2022 182.50p 185.00p 175.00p 180.00p 25192
25/08/2022 190.00p 190.00p 174.16p 182.50p 16542
24/08/2022 199.00p 199.00p 187.00p 192.50p 5110
23/08/2022 199.00p 199.00p 195.00p 199.00p 71
22/08/2022 199.00p 199.00p 195.00p 199.00p 931
19/08/2022 199.00p 199.00p 199.00p 199.00p 4311
18/08/2022 200.00p 203.00p 195.00p 199.00p 9
17/08/2022 199.00p 199.80p 199.00p 199.00p 1003
16/08/2022 200.00p 200.00p 195.36p 199.00p 5427
15/08/2022 202.50p 202.50p 195.50p 200.00p 10264
12/08/2022 202.50p 202.50p 196.00p 202.50p 525
11/08/2022 202.50p 202.50p 200.00p 202.50p 1267
10/08/2022 202.50p 202.50p 202.50p 202.50p 0
09/08/2022 202.50p 202.50p 195.75p 202.50p 1733
08/08/2022 195.00p 202.50p 195.00p 202.50p 6677
05/08/2022 200.00p 200.00p 190.00p 195.00p 23091
04/08/2022 200.00p 200.00p 191.00p 195.00p 6390
03/08/2022 202.50p 202.50p 196.00p 199.00p 4069
02/08/2022 202.50p 205.00p 202.50p 202.50p 347
01/08/2022 202.50p 210.00p 196.00p 202.50p 547
29/07/2022 202.50p 202.50p 196.00p 202.50p 999
28/07/2022 202.50p 202.50p 198.00p 202.50p 7095
27/07/2022 202.50p 202.50p 198.00p 202.50p 324
26/07/2022 200.00p 209.90p 200.00p 205.00p 229
25/07/2022 202.50p 205.00p 202.50p 205.00p 420
22/07/2022 195.00p 204.95p 192.00p 202.50p 37551
21/07/2022 202.50p 202.50p 190.00p 195.00p 10545
20/07/2022 205.00p 205.00p 195.00p 202.50p 1203
19/07/2022 207.50p 207.50p 195.00p 205.00p 4472
18/07/2022 207.50p 207.50p 202.00p 207.50p 1000
15/07/2022 210.00p 207.50p 207.50p 207.50p 0
14/07/2022 210.00p 210.00p 200.00p 207.50p 5000
13/07/2022 210.00p 210.00p 201.50p 210.00p 2000

*Close Price adjusted for both dividends and splits