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
24/07/2020 480.00p 490.00p 431.91p 455.00p 66305
23/07/2020 470.00p 500.00p 461.20p 480.00p 110441
22/07/2020 400.00p 489.80p 390.00p 470.00p 164180
21/07/2020 420.00p 430.00p 383.20p 400.00p 106828
20/07/2020 340.00p 429.62p 330.00p 415.00p 196430
17/07/2020 340.00p 340.00p 330.00p 340.00p 18658
16/07/2020 340.00p 342.80p 330.00p 340.00p 10019
15/07/2020 300.00p 355.00p 300.00p 340.00p 96286
14/07/2020 290.00p 305.00p 290.00p 300.00p 13298
13/07/2020 290.00p 300.00p 289.00p 290.00p 7463
10/07/2020 290.00p 295.00p 283.00p 290.00p 28112
09/07/2020 295.00p 299.00p 283.00p 290.00p 44499
08/07/2020 287.50p 297.00p 285.20p 295.00p 20488
07/07/2020 297.50p 305.00p 285.00p 287.50p 47772
06/07/2020 310.00p 314.00p 280.00p 297.50p 76553
03/07/2020 315.00p 325.00p 301.00p 310.00p 58215
02/07/2020 335.00p 335.00p 302.00p 310.00p 97913
01/07/2020 340.00p 340.00p 322.50p 335.00p 27611
29/06/2020 340.00p 345.00p 335.00p 340.00p 41152
26/06/2020 345.00p 345.00p 335.10p 340.00p 34268
25/06/2020 342.50p 350.00p 335.00p 345.00p 26225
24/06/2020 350.00p 353.00p 337.89p 342.50p 19755
23/06/2020 350.00p 354.55p 342.06p 350.00p 2690
22/06/2020 345.00p 355.00p 340.20p 350.00p 10670
19/06/2020 360.00p 360.00p 339.93p 345.00p 30153
18/06/2020 335.00p 360.00p 332.05p 360.00p 31637
17/06/2020 352.50p 355.00p 330.00p 340.00p 92230
16/06/2020 335.00p 375.00p 335.00p 352.50p 145984
15/06/2020 332.50p 340.00p 322.00p 335.00p 41317
12/06/2020 335.00p 340.00p 326.00p 332.50p 19598
11/06/2020 337.50p 348.00p 330.00p 335.00p 48893
10/06/2020 337.50p 341.50p 331.50p 337.50p 19617
09/06/2020 335.00p 340.00p 330.00p 335.00p 52358
08/06/2020 340.00p 344.50p 324.50p 338.00p 52934
05/06/2020 340.00p 345.00p 336.50p 340.00p 30766
04/06/2020 347.50p 349.00p 331.00p 340.00p 44973
03/06/2020 357.50p 365.00p 338.07p 340.00p 102304
02/06/2020 357.50p 365.00p 351.55p 357.50p 30935
01/06/2020 350.00p 362.00p 347.00p 357.50p 35045
29/05/2020 342.50p 363.75p 340.95p 350.00p 48363
28/05/2020 337.50p 350.00p 321.00p 342.50p 46015
27/05/2020 360.00p 360.00p 330.00p 337.50p 80190
26/05/2020 350.00p 365.00p 347.00p 360.00p 46855
22/05/2020 337.50p 359.00p 337.50p 355.00p 117152
21/05/2020 355.00p 355.00p 335.50p 337.50p 58744
20/05/2020 362.50p 370.00p 353.00p 355.00p 17768
19/05/2020 365.00p 370.00p 350.00p 362.50p 30798
18/05/2020 350.00p 360.00p 350.00p 357.50p 61973
15/05/2020 340.00p 359.75p 335.00p 350.00p 25761
14/05/2020 350.00p 350.00p 330.00p 340.00p 34274
13/05/2020 362.50p 372.00p 346.10p 350.00p 53383
12/05/2020 360.00p 370.00p 350.00p 362.50p 42631
11/05/2020 360.00p 373.00p 352.00p 360.00p 61525
07/05/2020 365.00p 369.00p 350.00p 360.00p 46178
06/05/2020 365.00p 367.70p 360.20p 365.00p 19920
05/05/2020 362.50p 395.00p 360.00p 365.00p 89019
01/05/2020 372.50p 374.50p 350.00p 362.50p 57320
30/04/2020 377.50p 383.50p 370.75p 377.50p 32042
29/04/2020 372.50p 403.00p 370.50p 375.00p 112248
28/04/2020 367.50p 380.00p 365.50p 370.00p 116916
27/04/2020 375.00p 390.00p 361.50p 367.50p 192835
24/04/2020 367.50p 375.00p 351.00p 357.50p 26494
23/04/2020 365.00p 375.00p 360.00p 367.50p 55601
22/04/2020 370.00p 370.00p 341.50p 360.00p 402371
21/04/2020 387.50p 395.00p 380.00p 395.00p 33398
20/04/2020 370.00p 395.00p 360.00p 395.00p 35856
17/04/2020 405.00p 409.00p 357.00p 370.00p 65617
16/04/2020 370.00p 420.00p 365.55p 405.00p 89424
15/04/2020 375.00p 384.00p 323.00p 360.00p 83221
14/04/2020 415.00p 419.00p 351.50p 385.00p 85515
09/04/2020 447.50p 454.00p 400.00p 405.00p 78785
08/04/2020 427.50p 450.00p 425.00p 442.50p 65634
07/04/2020 465.00p 465.00p 410.00p 427.50p 60639
06/04/2020 480.00p 484.00p 450.00p 465.00p 43388
03/04/2020 467.50p 490.00p 460.00p 475.00p 29629
02/04/2020 505.00p 528.00p 460.73p 467.50p 47531
01/04/2020 520.00p 595.00p 464.00p 492.00p 166018
31/03/2020 495.00p 501.00p 450.00p 470.00p 74210
30/03/2020 490.00p 509.50p 450.00p 470.00p 100014
27/03/2020 460.00p 478.50p 440.00p 455.00p 36041
26/03/2020 475.00p 490.00p 440.00p 470.00p 58063
25/03/2020 465.00p 484.00p 430.00p 475.00p 131859
24/03/2020 455.00p 500.00p 444.00p 480.00p 195697
23/03/2020 385.00p 500.00p 385.00p 465.00p 322547
20/03/2020 382.50p 470.00p 331.00p 400.00p 825317
19/03/2020 250.00p 420.00p 245.00p 380.00p 525082
18/03/2020 252.50p 267.00p 240.25p 250.00p 55261
17/03/2020 250.00p 262.00p 230.00p 252.50p 64153
16/03/2020 245.00p 267.00p 232.00p 250.00p 79220
13/03/2020 257.50p 287.00p 242.00p 245.00p 73123
12/03/2020 277.50p 285.00p 250.00p 255.00p 165326
11/03/2020 312.50p 320.00p 290.00p 297.50p 108744
10/03/2020 302.50p 335.00p 302.00p 312.50p 35239
09/03/2020 290.00p 310.00p 259.52p 302.50p 117625
06/03/2020 307.50p 313.75p 288.50p 297.50p 72604
05/03/2020 352.50p 365.00p 305.00p 320.00p 64780
04/03/2020 335.00p 335.00p 321.00p 330.00p 17902
03/03/2020 342.50p 345.00p 321.00p 335.00p 39919
02/03/2020 330.00p 363.75p 325.00p 342.50p 79562
28/02/2020 357.50p 357.50p 292.50p 327.50p 236645
27/02/2020 360.00p 370.00p 337.50p 357.50p 103261
26/02/2020 375.00p 398.00p 353.00p 360.00p 243100
25/02/2020 340.00p 396.00p 335.00p 370.00p 465543
24/02/2020 282.50p 375.00p 275.65p 320.00p 403964
21/02/2020 280.00p 286.25p 275.50p 282.50p 27449
20/02/2020 280.00p 290.00p 277.00p 280.00p 68505
19/02/2020 275.00p 298.00p 275.00p 280.00p 98909
18/02/2020 262.50p 288.50p 254.00p 272.50p 316946
17/02/2020 207.50p 245.00p 205.55p 242.50p 117137
14/02/2020 210.00p 215.00p 205.00p 207.50p 28321
13/02/2020 210.00p 215.00p 208.00p 215.00p 15150
12/02/2020 217.50p 217.50p 205.50p 210.00p 57345
11/02/2020 210.00p 225.00p 205.14p 217.50p 107218
10/02/2020 217.50p 219.90p 203.84p 210.00p 135635
07/02/2020 222.50p 222.50p 208.00p 217.50p 132148
06/02/2020 235.00p 254.00p 218.00p 222.50p 178464
05/02/2020 230.00p 235.00p 225.00p 226.00p 11892
04/02/2020 227.50p 235.00p 221.00p 230.00p 56182
03/02/2020 235.00p 238.00p 225.50p 227.50p 29375
31/01/2020 235.00p 240.00p 230.00p 235.00p 36537
30/01/2020 245.00p 246.40p 232.00p 235.00p 42677
29/01/2020 237.50p 250.00p 226.50p 245.00p 49841
28/01/2020 245.00p 247.00p 235.25p 237.50p 54324
27/01/2020 250.00p 258.50p 232.50p 245.00p 59266
24/01/2020 232.50p 255.00p 231.80p 247.50p 99610
23/01/2020 240.00p 240.50p 231.00p 232.50p 41131
22/01/2020 242.50p 242.90p 234.50p 240.00p 43751
21/01/2020 245.00p 254.00p 235.00p 242.00p 95956
20/01/2020 260.00p 265.00p 237.05p 248.00p 135770
17/01/2020 267.50p 269.00p 257.00p 260.00p 51032
16/01/2020 272.50p 275.00p 266.00p 267.50p 30075
15/01/2020 275.00p 280.00p 266.50p 272.50p 15594
14/01/2020 277.50p 280.00p 270.10p 275.00p 27811
13/01/2020 280.00p 295.00p 272.00p 277.50p 70366
10/01/2020 267.50p 280.00p 267.50p 272.50p 26173
09/01/2020 267.50p 275.00p 264.50p 267.50p 11280
08/01/2020 272.50p 275.00p 263.00p 267.50p 31957
07/01/2020 274.00p 280.00p 262.50p 272.50p 26099
06/01/2020 274.00p 278.00p 270.08p 274.00p 4696
03/01/2020 275.00p 276.00p 270.00p 274.00p 20216
02/01/2020 262.50p 280.00p 261.00p 275.00p 64625
31/12/2019 263.50p 267.64p 262.50p 262.50p 26585
30/12/2019 273.00p 282.60p 262.80p 270.00p 98490
27/12/2019 270.00p 277.50p 268.35p 273.00p 15443
24/12/2019 280.00p 288.00p 267.00p 270.00p 68397
23/12/2019 285.00p 290.00p 271.00p 280.00p 57398
20/12/2019 280.00p 294.80p 275.75p 285.00p 119237
19/12/2019 252.50p 281.57p 249.00p 275.00p 93849
18/12/2019 260.00p 262.00p 246.50p 252.50p 35708
17/12/2019 257.50p 270.50p 257.50p 260.00p 82446
16/12/2019 232.50p 261.96p 220.00p 255.00p 219762
13/12/2019 257.50p 260.00p 221.00p 232.50p 128521
12/12/2019 284.00p 286.40p 243.60p 250.00p 191397
11/12/2019 315.00p 318.00p 281.60p 284.00p 207332
10/12/2019 297.50p 305.00p 280.00p 280.00p 64341
09/12/2019 290.00p 304.25p 284.50p 297.50p 55723
06/12/2019 295.00p 307.00p 283.60p 298.00p 84994
05/12/2019 292.50p 305.00p 285.75p 302.00p 114862
04/12/2019 284.00p 299.00p 275.50p 287.50p 120176
03/12/2019 302.50p 307.00p 262.00p 283.00p 447405
02/12/2019 257.50p 320.50p 257.50p 295.00p 849159
29/11/2019 227.50p 270.12p 222.00p 257.50p 430346
28/11/2019 192.50p 255.00p 192.50p 230.00p 776428
27/11/2019 170.00p 170.00p 155.55p 165.00p 106052
26/11/2019 172.50p 172.50p 165.00p 170.00p 33650
25/11/2019 177.50p 177.70p 166.45p 172.50p 66757
22/11/2019 185.00p 185.00p 165.25p 177.50p 129729
21/11/2019 188.50p 207.00p 181.00p 185.00p 460998
20/11/2019 147.50p 182.50p 141.62p 178.00p 361687
19/11/2019 172.50p 172.50p 142.54p 147.50p 442985
18/11/2019 192.50p 195.00p 145.00p 172.50p 718410
15/11/2019 212.50p 212.50p 175.50p 192.50p 363131
14/11/2019 217.50p 218.95p 210.00p 212.50p 61088
13/11/2019 217.50p 220.00p 216.80p 217.50p 95898
12/11/2019 220.00p 225.00p 212.00p 217.50p 97112
11/11/2019 232.50p 240.00p 213.00p 216.00p 156860
08/11/2019 205.00p 245.00p 205.00p 234.00p 511346
07/11/2019 207.50p 227.24p 205.00p 215.00p 123588
06/11/2019 207.50p 220.50p 190.20p 207.50p 313696
05/11/2019 187.50p 234.00p 187.50p 207.50p 579669
04/11/2019 150.00p 208.00p 150.00p 190.00p 787164
01/11/2019 182.50p 284.70p 145.55p 150.00p 1792407
31/10/2019 152.50p 182.00p 152.25p 178.50p 319722
30/10/2019 146.00p 155.00p 145.50p 155.00p 39291
29/10/2019 144.00p 150.00p 141.00p 146.00p 51913
28/10/2019 144.00p 148.00p 141.25p 144.00p 107686
25/10/2019 140.00p 149.60p 130.00p 144.00p 177094
24/10/2019 145.00p 147.94p 137.00p 140.00p 71378
23/10/2019 136.50p 151.93p 135.00p 145.00p 90350
22/10/2019 132.50p 135.00p 122.00p 134.00p 177810
21/10/2019 132.50p 132.50p 129.00p 132.50p 2966
18/10/2019 137.00p 137.00p 129.00p 130.00p 58902
17/10/2019 137.50p 139.50p 135.00p 137.00p 83991
16/10/2019 140.00p 144.00p 134.00p 139.00p 195852
15/10/2019 139.00p 154.95p 127.00p 140.00p 493005
14/10/2019 124.50p 140.00p 124.50p 138.50p 491186
11/10/2019 107.00p 134.50p 106.80p 121.00p 490753
10/10/2019 89.50p 107.40p 89.50p 107.00p 215965
09/10/2019 82.50p 91.40p 80.00p 86.60p 191406
08/10/2019 80.50p 81.75p 79.00p 80.50p 19370

*Close Price adjusted for both dividends and splits