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
29/09/2021 385.00p 385.00p 365.20p 375.00p 12438
28/09/2021 385.00p 400.00p 375.00p 385.00p 10626
27/09/2021 395.00p 395.00p 385.00p 390.00p 9606
24/09/2021 397.50p 400.00p 390.00p 395.00p 5154
23/09/2021 387.50p 399.90p 375.00p 397.50p 67401
22/09/2021 407.50p 407.50p 378.00p 382.50p 29381
21/09/2021 412.50p 412.50p 390.00p 397.50p 35339
20/09/2021 442.50p 455.00p 410.00p 417.50p 32735
17/09/2021 447.50p 455.00p 425.00p 450.00p 45966
16/09/2021 415.00p 430.00p 410.00p 412.50p 8022
15/09/2021 415.00p 424.00p 414.00p 417.50p 4324
14/09/2021 415.00p 425.00p 405.00p 417.50p 5047
13/09/2021 415.00p 425.00p 413.00p 417.50p 22493
10/09/2021 415.00p 421.00p 413.00p 417.50p 2023
09/09/2021 415.00p 428.00p 411.50p 417.50p 10479
08/09/2021 415.00p 418.00p 403.66p 417.50p 8876
07/09/2021 420.00p 420.00p 402.20p 415.00p 31964
06/09/2021 420.00p 420.00p 412.00p 417.50p 4487
03/09/2021 420.00p 420.00p 410.00p 417.50p 19621
02/09/2021 422.50p 422.50p 410.00p 417.50p 43585
01/09/2021 422.50p 425.00p 410.00p 417.50p 24453
31/08/2021 425.00p 430.00p 410.00p 422.50p 21557
27/08/2021 455.00p 460.00p 430.00p 432.50p 41599
26/08/2021 495.00p 495.00p 447.00p 460.00p 63171
25/08/2021 460.00p 495.00p 460.00p 485.00p 62624
24/08/2021 455.00p 464.80p 445.00p 455.00p 7415
23/08/2021 457.50p 469.90p 445.00p 455.00p 34850
20/08/2021 447.50p 469.90p 445.00p 457.50p 33451
19/08/2021 447.50p 459.00p 435.00p 447.50p 20666
18/08/2021 447.50p 447.50p 442.00p 447.50p 2561
17/08/2021 440.00p 450.00p 435.00p 447.50p 7410
16/08/2021 440.00p 450.00p 440.00p 442.50p 5582
13/08/2021 442.50p 450.00p 440.00p 440.00p 3601
12/08/2021 432.50p 450.00p 432.50p 445.00p 34163
11/08/2021 435.00p 445.00p 420.00p 430.00p 24271
10/08/2021 437.50p 445.00p 432.50p 432.50p 40057
09/08/2021 427.50p 444.95p 420.00p 440.00p 46867
06/08/2021 415.00p 427.50p 410.00p 427.50p 37890
05/08/2021 430.00p 430.00p 411.00p 415.00p 15408
04/08/2021 430.00p 430.00p 421.50p 425.00p 2857
03/08/2021 425.00p 430.00p 418.00p 430.00p 34490
02/08/2021 425.00p 425.00p 415.50p 417.50p 9878
30/07/2021 422.50p 425.00p 410.00p 420.00p 1744
29/07/2021 407.50p 419.00p 407.50p 417.50p 18719
28/07/2021 407.50p 415.00p 403.00p 407.50p 10953
27/07/2021 400.00p 412.50p 400.00p 400.00p 55032
26/07/2021 395.00p 402.90p 395.00p 400.00p 21083
23/07/2021 395.00p 400.00p 390.00p 395.00p 30151
22/07/2021 395.00p 395.00p 390.86p 395.00p 2989
21/07/2021 395.00p 395.00p 391.10p 395.00p 968
20/07/2021 397.50p 397.50p 391.00p 395.00p 4009
19/07/2021 405.00p 405.00p 395.00p 397.50p 16999
16/07/2021 405.00p 410.00p 402.00p 402.50p 13100
15/07/2021 397.50p 408.20p 397.50p 402.50p 10308
14/07/2021 382.50p 401.50p 382.50p 397.50p 20619
13/07/2021 382.50p 390.00p 375.00p 385.00p 18011
12/07/2021 382.50p 384.85p 373.00p 377.50p 5871
09/07/2021 382.50p 382.50p 370.38p 377.50p 3648
08/07/2021 382.50p 382.50p 373.00p 377.50p 733
07/07/2021 382.50p 382.50p 372.30p 377.50p 6531
06/07/2021 382.50p 382.50p 372.25p 377.50p 2616
05/07/2021 382.50p 382.50p 372.25p 377.50p 1337
02/07/2021 382.50p 382.50p 372.25p 377.50p 1981
01/07/2021 382.50p 382.50p 372.00p 377.50p 2790
30/06/2021 382.50p 385.00p 370.00p 377.50p 13027
29/06/2021 382.50p 383.44p 370.00p 380.00p 5726
28/06/2021 382.50p 383.44p 365.00p 380.00p 3016
25/06/2021 382.50p 382.50p 377.00p 380.00p 2796
24/06/2021 382.50p 382.50p 380.00p 380.00p 0
23/06/2021 385.00p 390.00p 376.00p 380.00p 20717
22/06/2021 385.00p 385.00p 376.50p 382.50p 4979
21/06/2021 385.00p 390.00p 376.00p 382.50p 7935
18/06/2021 392.50p 395.00p 378.00p 385.00p 8399
17/06/2021 397.50p 397.50p 380.00p 390.00p 1329
16/06/2021 402.50p 402.50p 390.34p 392.50p 28287
15/06/2021 400.00p 405.00p 395.55p 397.50p 36795
14/06/2021 385.00p 405.00p 372.00p 390.50p 83234
11/06/2021 375.00p 375.00p 366.75p 367.50p 2347
10/06/2021 375.00p 375.00p 367.20p 367.50p 3000
09/06/2021 375.00p 375.00p 367.16p 367.50p 4586
08/06/2021 375.00p 375.00p 366.75p 367.50p 5708
07/06/2021 375.00p 375.00p 364.00p 365.00p 4827
04/06/2021 375.00p 375.00p 363.78p 365.00p 3547
03/06/2021 367.50p 370.00p 346.50p 365.00p 31567
02/06/2021 367.50p 370.00p 360.00p 365.00p 660
01/06/2021 372.50p 380.00p 360.00p 367.50p 19069
28/05/2021 372.50p 373.88p 369.00p 372.50p 8708
27/05/2021 372.50p 374.00p 355.00p 372.50p 3893
26/05/2021 372.50p 372.50p 369.00p 372.50p 1828
25/05/2021 375.00p 375.00p 360.00p 372.50p 21693
24/05/2021 375.00p 378.50p 368.50p 372.50p 62
21/05/2021 377.50p 390.00p 360.00p 372.50p 64184
20/05/2021 377.50p 380.00p 370.00p 380.00p 16467
19/05/2021 367.50p 388.00p 360.00p 380.00p 53305
18/05/2021 365.00p 380.00p 355.00p 370.00p 90782
17/05/2021 355.00p 373.13p 347.00p 367.50p 78891
14/05/2021 345.00p 345.00p 332.00p 345.00p 22136
13/05/2021 337.50p 337.50p 325.00p 332.50p 5203
12/05/2021 337.50p 339.49p 327.50p 332.50p 16805
11/05/2021 337.50p 341.00p 327.50p 337.50p 9787
10/05/2021 330.00p 350.00p 320.00p 337.50p 15626
07/05/2021 330.00p 340.00p 330.00p 330.00p 50597
06/05/2021 321.50p 334.00p 320.00p 330.00p 9242
05/05/2021 321.50p 326.92p 315.00p 321.50p 7713
04/05/2021 330.00p 335.00p 324.00p 324.00p 45250
30/04/2021 331.50p 335.00p 329.00p 330.00p 24710
29/04/2021 337.50p 340.00p 334.00p 334.00p 54644
28/04/2021 342.50p 344.70p 337.75p 340.00p 47935
27/04/2021 355.00p 365.00p 335.00p 342.50p 21370
26/04/2021 355.00p 370.00p 343.10p 355.00p 3094
23/04/2021 350.00p 370.00p 349.39p 355.00p 17276
22/04/2021 350.00p 352.80p 340.20p 350.00p 2973
21/04/2021 355.00p 358.90p 343.10p 350.00p 1601
20/04/2021 365.00p 370.00p 343.00p 355.00p 12641
19/04/2021 365.00p 365.00p 355.00p 360.00p 7485
16/04/2021 345.00p 360.00p 340.00p 355.00p 12108
15/04/2021 345.00p 349.20p 335.10p 345.00p 860
14/04/2021 345.00p 360.00p 330.00p 340.00p 12262
13/04/2021 345.00p 359.00p 330.00p 345.00p 13728
12/04/2021 345.00p 359.00p 335.00p 347.50p 5956
09/04/2021 345.00p 360.00p 342.00p 347.50p 10231
08/04/2021 345.00p 357.00p 330.00p 330.00p 12525
07/04/2021 345.00p 360.00p 330.00p 345.00p 20991
06/04/2021 342.50p 351.50p 335.00p 345.00p 10947
01/04/2021 342.50p 348.50p 337.15p 342.50p 1298
31/03/2021 342.50p 350.00p 335.00p 335.00p 1762
30/03/2021 345.00p 351.50p 337.00p 345.00p 7154
29/03/2021 340.00p 355.00p 336.00p 345.00p 15577
26/03/2021 342.50p 355.00p 325.00p 340.00p 14345
25/03/2021 362.50p 369.40p 327.50p 342.50p 29350
24/03/2021 342.50p 378.67p 342.50p 362.50p 22461
23/03/2021 345.00p 355.00p 335.00p 342.50p 63534
22/03/2021 325.00p 380.00p 325.00p 345.00p 165042
19/03/2021 320.00p 325.00p 300.00p 312.50p 3149
18/03/2021 320.00p 326.87p 320.00p 320.00p 753
17/03/2021 325.00p 327.00p 315.00p 320.00p 23419
16/03/2021 325.00p 330.00p 322.00p 325.00p 25171
15/03/2021 325.00p 329.50p 320.25p 325.00p 986
12/03/2021 330.00p 334.00p 320.10p 325.00p 22968
11/03/2021 315.00p 335.00p 311.00p 330.00p 13045
10/03/2021 315.00p 315.00p 310.50p 315.00p 2004
09/03/2021 320.00p 320.00p 310.00p 315.00p 5252
08/03/2021 322.50p 325.00p 315.00p 320.00p 20174
05/03/2021 327.50p 327.50p 315.00p 322.50p 33741
04/03/2021 327.50p 327.50p 321.25p 327.50p 1604
03/03/2021 327.50p 338.00p 320.50p 338.00p 9873
02/03/2021 327.50p 328.20p 320.00p 327.50p 10661
01/03/2021 327.50p 330.00p 320.15p 327.50p 13196
26/02/2021 330.00p 333.00p 325.00p 327.50p 20645
25/02/2021 337.50p 337.50p 325.15p 330.00p 14319
24/02/2021 337.50p 337.50p 330.25p 337.50p 12064
23/02/2021 360.00p 360.00p 320.00p 337.00p 63151
22/02/2021 365.00p 370.00p 350.20p 360.00p 17591
19/02/2021 380.00p 380.00p 350.20p 365.00p 43035
18/02/2021 387.50p 390.00p 361.00p 380.00p 39152
17/02/2021 390.00p 400.00p 375.00p 387.50p 9595
16/02/2021 390.00p 400.00p 383.00p 390.00p 16375
15/02/2021 387.50p 398.00p 375.00p 390.00p 7518
12/02/2021 387.50p 410.00p 375.00p 387.50p 31787
11/02/2021 395.00p 404.95p 393.00p 395.00p 3065
10/02/2021 415.00p 415.00p 392.00p 395.00p 36654
09/02/2021 437.50p 445.00p 415.00p 415.00p 26019
08/02/2021 437.50p 441.00p 430.45p 437.50p 11893
05/02/2021 437.50p 441.70p 430.00p 437.50p 19801
04/02/2021 442.50p 450.00p 430.00p 437.50p 24320
03/02/2021 445.00p 450.00p 435.00p 442.50p 22341
02/02/2021 447.50p 460.00p 430.00p 445.00p 40168
01/02/2021 420.00p 455.00p 420.00p 447.50p 127900
29/01/2021 402.50p 425.00p 400.00p 420.00p 23894
28/01/2021 417.50p 417.50p 400.00p 402.50p 27785
27/01/2021 422.50p 435.00p 405.00p 417.50p 22539
26/01/2021 415.00p 450.00p 403.00p 422.50p 139809
25/01/2021 422.50p 430.00p 365.00p 397.50p 86724
22/01/2021 442.50p 460.00p 410.00p 422.50p 50202
21/01/2021 437.50p 474.00p 410.50p 442.50p 202839
20/01/2021 375.00p 460.00p 360.00p 425.00p 313630
19/01/2021 330.00p 360.00p 330.00p 345.00p 106647
18/01/2021 315.00p 340.50p 308.75p 330.00p 179037
15/01/2021 277.50p 289.85p 270.15p 277.50p 55002
14/01/2021 255.00p 280.50p 255.00p 271.00p 123885
13/01/2021 247.50p 255.00p 240.00p 255.00p 72123
12/01/2021 247.50p 250.00p 244.00p 247.50p 36147
11/01/2021 237.50p 249.80p 233.00p 247.50p 66106
08/01/2021 247.50p 247.50p 216.05p 228.00p 236055
07/01/2021 250.00p 250.00p 240.20p 247.50p 36597
06/01/2021 250.00p 250.00p 242.00p 250.00p 5266
05/01/2021 255.00p 264.60p 242.00p 250.00p 16750
04/01/2021 260.00p 266.00p 240.20p 255.00p 34045
01/01/2021 262.50p 266.44p 255.15p 260.00p 5326
31/12/2020 262.50p 266.44p 255.15p 260.00p 5326
30/12/2020 262.50p 262.50p 255.15p 262.50p 654
29/12/2020 262.50p 267.00p 255.15p 262.50p 30712
28/12/2020 270.00p 270.00p 260.00p 262.50p 9231
25/12/2020 270.00p 270.00p 260.00p 262.50p 9231
24/12/2020 270.00p 270.00p 260.00p 262.50p 9231
23/12/2020 272.50p 279.63p 265.00p 270.00p 8704
22/12/2020 272.50p 272.50p 265.15p 272.50p 1668
21/12/2020 275.00p 278.00p 265.15p 272.50p 16886
18/12/2020 282.50p 282.50p 270.00p 275.00p 9464
17/12/2020 285.00p 285.00p 280.00p 282.50p 11363

*Close Price adjusted for both dividends and splits