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
25/11/2022 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
12/07/2022 210.00p 210.00p 210.00p 210.00p 0
11/07/2022 210.00p 211.00p 201.50p 210.00p 6702
08/07/2022 210.00p 210.00p 201.00p 210.00p 51
07/07/2022 210.00p 220.00p 206.00p 210.00p 516
06/07/2022 215.00p 215.00p 201.00p 210.00p 3818
05/07/2022 215.00p 215.00p 206.00p 215.00p 7856
04/07/2022 215.00p 215.00p 205.00p 215.00p 13605
01/07/2022 215.00p 215.00p 203.00p 215.00p 3417
30/06/2022 215.00p 215.00p 202.00p 215.00p 6532
29/06/2022 217.50p 217.50p 200.00p 215.00p 1012
28/06/2022 217.50p 217.50p 206.00p 217.50p 260
27/06/2022 217.50p 217.50p 212.00p 217.50p 330
24/06/2022 217.50p 217.50p 212.00p 217.50p 4716
23/06/2022 217.50p 217.50p 212.00p 217.50p 833
22/06/2022 217.50p 217.50p 213.50p 217.50p 774
21/06/2022 217.50p 217.50p 205.00p 217.50p 636
20/06/2022 215.00p 225.00p 201.50p 217.50p 8033
17/06/2022 212.50p 219.00p 207.00p 207.00p 10847
16/06/2022 212.50p 220.00p 208.85p 212.50p 11650
15/06/2022 217.50p 227.00p 210.50p 212.50p 28201
14/06/2022 215.00p 215.55p 210.00p 212.50p 3322
13/06/2022 217.50p 217.50p 210.00p 215.00p 7000
10/06/2022 230.00p 230.00p 215.00p 217.50p 18181
09/06/2022 232.50p 232.50p 220.00p 225.00p 5904
08/06/2022 232.50p 232.50p 222.00p 227.50p 5125
07/06/2022 232.50p 232.50p 227.50p 227.50p 450
06/06/2022 227.50p 235.00p 227.00p 227.50p 12129
03/06/2022 232.50p 232.50p 225.00p 227.50p 7851
02/06/2022 232.50p 232.50p 225.00p 227.50p 7851
01/06/2022 232.50p 232.50p 225.00p 227.50p 7851
31/05/2022 232.50p 235.00p 226.00p 227.50p 5010
30/05/2022 232.50p 232.50p 225.00p 225.00p 1000
27/05/2022 235.00p 235.00p 225.00p 227.50p 11229
26/05/2022 235.00p 235.00p 225.00p 235.00p 800
25/05/2022 235.00p 235.00p 225.00p 235.00p 13768
24/05/2022 235.00p 237.00p 228.00p 235.00p 4349
23/05/2022 235.00p 237.00p 229.00p 235.00p 579
20/05/2022 235.00p 235.00p 235.00p 235.00p 0
19/05/2022 235.00p 235.00p 230.00p 235.00p 3000
18/05/2022 235.00p 239.60p 235.00p 235.00p 1648
17/05/2022 235.00p 240.00p 230.00p 235.00p 1307
16/05/2022 232.50p 235.00p 228.65p 235.00p 14255
13/05/2022 232.50p 235.00p 227.00p 227.50p 10430
12/05/2022 232.50p 232.50p 220.00p 227.50p 1942
11/05/2022 232.50p 232.50p 227.50p 227.50p 413
10/05/2022 232.50p 232.50p 227.00p 227.50p 1
09/05/2022 232.50p 237.00p 220.00p 227.50p 10183
06/05/2022 232.50p 238.00p 226.00p 235.00p 2205
05/05/2022 232.50p 235.00p 225.00p 235.00p 5087
04/05/2022 235.00p 245.00p 226.00p 235.00p 4948
03/05/2022 235.00p 239.00p 227.61p 235.00p 1910
02/05/2022 235.00p 245.00p 227.61p 235.00p 1228
29/04/2022 235.00p 245.00p 227.61p 235.00p 1228
28/04/2022 235.00p 242.00p 227.55p 235.00p 2574
27/04/2022 235.00p 235.00p 230.00p 235.00p 4500
26/04/2022 235.00p 244.80p 228.65p 235.00p 8378
25/04/2022 236.00p 245.00p 228.65p 235.00p 12841
22/04/2022 227.50p 240.00p 225.00p 236.00p 21681
21/04/2022 228.50p 228.50p 224.00p 228.50p 5002
20/04/2022 228.50p 235.00p 225.00p 225.00p 22523
19/04/2022 228.50p 232.88p 225.11p 228.50p 11309
18/04/2022 231.50p 233.25p 225.00p 228.50p 48809
15/04/2022 231.50p 233.25p 225.00p 228.50p 48809
14/04/2022 231.50p 233.25p 225.00p 228.50p 33809
13/04/2022 230.00p 232.00p 230.00p 231.50p 5276
12/04/2022 219.00p 233.50p 219.00p 230.00p 103448
11/04/2022 217.50p 228.00p 217.50p 224.00p 74811
08/04/2022 217.50p 225.00p 217.50p 222.50p 3722
07/04/2022 227.50p 235.00p 215.00p 222.50p 21465
06/04/2022 227.50p 229.00p 216.60p 225.00p 4559
05/04/2022 227.50p 230.00p 204.56p 225.00p 59545
04/04/2022 225.00p 229.00p 220.00p 225.00p 107277
01/04/2022 225.00p 227.00p 224.50p 224.50p 110
31/03/2022 225.00p 227.90p 220.00p 224.50p 1547
30/03/2022 225.00p 229.97p 220.00p 224.50p 17003
29/03/2022 235.00p 235.00p 227.00p 228.50p 8454
28/03/2022 235.00p 235.00p 234.50p 234.50p 12772
25/03/2022 235.00p 235.00p 234.50p 234.50p 8737
24/03/2022 236.50p 236.50p 227.00p 233.50p 2197
23/03/2022 236.50p 237.50p 234.50p 234.50p 0
22/03/2022 241.00p 241.00p 227.00p 234.50p 2243
21/03/2022 241.00p 242.00p 232.00p 237.00p 2444
18/03/2022 241.00p 241.00p 225.75p 237.00p 22184
17/03/2022 241.00p 243.00p 234.55p 239.50p 5625
16/03/2022 237.50p 245.00p 233.60p 242.50p 12431
15/03/2022 237.50p 240.25p 237.50p 237.50p 817
14/03/2022 232.50p 245.00p 225.60p 237.50p 19493
11/03/2022 230.00p 240.00p 226.00p 232.50p 14687
10/03/2022 230.00p 232.50p 225.00p 232.50p 684
09/03/2022 230.00p 234.00p 225.15p 232.50p 7694
08/03/2022 242.50p 242.50p 230.00p 232.50p 29058
07/03/2022 247.00p 247.00p 240.00p 242.50p 6546
04/03/2022 247.00p 247.00p 240.00p 247.00p 3417
03/03/2022 247.50p 248.40p 240.14p 247.00p 5253
02/03/2022 250.00p 250.00p 243.00p 249.00p 4108
01/03/2022 250.00p 252.88p 245.10p 250.00p 34444
28/02/2022 247.50p 252.00p 247.50p 250.00p 13297
25/02/2022 252.50p 258.00p 247.00p 252.50p 29819
24/02/2022 264.00p 264.00p 250.00p 252.50p 20422
23/02/2022 257.50p 275.00p 257.50p 264.00p 69091
22/02/2022 257.50p 257.50p 251.00p 255.00p 9290
21/02/2022 257.50p 262.00p 253.10p 257.00p 23771

*Close Price adjusted for both dividends and splits