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
20/05/2019 74.99p 86.98p 74.99p 84.98p 543707
17/05/2019 74.99p 76.48p 73.99p 74.99p 344376
16/05/2019 74.99p 76.94p 73.59p 74.99p 46804
15/05/2019 73.49p 74.95p 72.99p 73.49p 84493
14/05/2019 75.48p 78.73p 72.11p 72.99p 395560
13/05/2019 72.49p 73.97p 70.24p 72.49p 3769
10/05/2019 67.49p 76.98p 67.49p 72.49p 148384
09/05/2019 67.49p 69.99p 66.50p 67.49p 64142
08/05/2019 65.49p 69.84p 64.99p 67.49p 146086
07/05/2019 71.49p 71.49p 65.14p 65.49p 176025
03/05/2019 77.48p 79.98p 67.24p 70.49p 795771
02/05/2019 59.49p 89.48p 57.99p 84.98p 929443
01/05/2019 58.99p 60.73p 58.64p 59.49p 76140
30/04/2019 58.99p 60.49p 58.87p 58.99p 15461
29/04/2019 53.99p 60.79p 53.99p 58.99p 56708
26/04/2019 58.99p 59.99p 58.14p 59.99p 29360
25/04/2019 58.99p 59.99p 56.95p 58.99p 259314
24/04/2019 58.99p 60.49p 58.64p 58.99p 17632
23/04/2019 60.99p 61.49p 56.99p 58.99p 74429
18/04/2019 61.49p 61.89p 59.99p 60.99p 34724
17/04/2019 61.49p 61.91p 60.54p 61.49p 29937
16/04/2019 61.99p 61.99p 59.99p 60.99p 60005
15/04/2019 60.99p 61.48p 60.24p 60.79p 351537
12/04/2019 61.49p 61.99p 59.09p 60.99p 143738
11/04/2019 61.99p 63.49p 58.99p 61.49p 59231
10/04/2019 58.99p 60.66p 57.99p 59.49p 97038
09/04/2019 60.99p 61.99p 58.19p 58.99p 232638
08/04/2019 61.49p 61.49p 59.19p 60.99p 129609
05/04/2019 60.49p 61.49p 59.99p 61.49p 29489
04/04/2019 60.49p 60.73p 60.05p 60.49p 13309
03/04/2019 61.49p 61.49p 59.99p 60.49p 23770
02/04/2019 60.49p 62.99p 60.49p 61.49p 120610
01/04/2019 61.49p 63.28p 59.99p 60.49p 59447
29/03/2019 60.99p 62.49p 60.49p 60.99p 56831
28/03/2019 60.24p 61.49p 59.99p 60.99p 129880
27/03/2019 62.49p 62.99p 60.01p 60.24p 52225
26/03/2019 60.99p 64.99p 57.99p 62.49p 209925
25/03/2019 59.99p 61.75p 59.59p 60.99p 53337
22/03/2019 59.99p 61.79p 57.99p 59.99p 54188
21/03/2019 61.99p 64.99p 59.99p 59.99p 64362
20/03/2019 59.99p 63.95p 59.99p 61.99p 135958
19/03/2019 61.99p 62.73p 59.99p 59.99p 86411
18/03/2019 61.99p 62.97p 60.99p 61.99p 17785
15/03/2019 62.99p 63.37p 60.59p 61.99p 136972
14/03/2019 62.99p 63.39p 62.01p 62.99p 30458
13/03/2019 61.49p 62.99p 61.24p 62.99p 28768
12/03/2019 63.99p 63.99p 60.99p 61.49p 74884
11/03/2019 63.99p 63.99p 62.03p 63.99p 3208
08/03/2019 63.99p 63.99p 61.99p 63.99p 4699
07/03/2019 63.99p 64.37p 62.03p 63.99p 6327
06/03/2019 64.99p 64.99p 63.03p 63.99p 14782
05/03/2019 64.49p 66.39p 62.99p 64.99p 53308
04/03/2019 63.99p 67.49p 62.02p 63.49p 109039
01/03/2019 62.99p 65.95p 61.64p 63.99p 46387
28/02/2019 62.49p 65.96p 61.62p 62.99p 114335
27/02/2019 60.99p 66.89p 60.99p 62.49p 123600
26/02/2019 60.49p 61.88p 59.24p 60.99p 44112
25/02/2019 59.99p 61.48p 59.54p 60.49p 51194
22/02/2019 62.49p 62.49p 58.61p 59.99p 166798
21/02/2019 66.49p 79.18p 60.20p 62.49p 515781
20/02/2019 56.99p 59.49p 56.99p 57.99p 28249
19/02/2019 57.99p 57.99p 55.99p 56.99p 7622
18/02/2019 58.49p 59.49p 56.09p 58.99p 52241
15/02/2019 60.49p 60.49p 56.49p 58.49p 37772
14/02/2019 60.49p 61.96p 57.74p 60.49p 85913
13/02/2019 58.99p 71.99p 58.99p 60.49p 313701
12/02/2019 60.99p 60.99p 57.99p 58.99p 49533
11/02/2019 61.49p 61.99p 58.39p 60.99p 61087
08/02/2019 62.99p 62.99p 57.99p 61.49p 25120
07/02/2019 58.49p 68.29p 55.59p 62.99p 157067
06/02/2019 63.49p 64.69p 59.49p 59.49p 60189
05/02/2019 70.49p 70.49p 62.59p 63.49p 56130
04/02/2019 70.49p 74.84p 67.99p 67.99p 120338
01/02/2019 61.99p 71.49p 61.19p 68.49p 204951
31/01/2019 62.49p 69.99p 61.09p 61.99p 201240
30/01/2019 53.49p 67.99p 53.48p 58.49p 182026
29/01/2019 53.49p 54.99p 52.10p 54.99p 3672
28/01/2019 53.49p 53.49p 52.29p 53.49p 8272
25/01/2019 53.49p 53.55p 52.50p 53.49p 20427
24/01/2019 53.49p 54.96p 53.49p 53.49p 13483
23/01/2019 53.49p 54.99p 52.99p 53.49p 22351
22/01/2019 52.99p 54.69p 52.49p 52.49p 22628
21/01/2019 52.99p 54.49p 52.24p 52.99p 19511
18/01/2019 52.99p 54.48p 52.19p 52.99p 25313
17/01/2019 52.99p 54.74p 51.74p 52.99p 27437
16/01/2019 52.99p 53.99p 51.74p 52.99p 62910
15/01/2019 54.99p 59.49p 51.50p 52.99p 137538
14/01/2019 53.49p 55.79p 52.61p 54.99p 85007
11/01/2019 53.49p 53.73p 52.61p 53.49p 27594
10/01/2019 53.49p 54.69p 51.64p 53.49p 57843
09/01/2019 55.99p 56.69p 52.30p 53.49p 89412
08/01/2019 52.99p 59.99p 52.99p 55.99p 112273
07/01/2019 53.99p 53.99p 51.99p 52.99p 49583
04/01/2019 52.99p 54.49p 52.49p 53.99p 132342
03/01/2019 55.49p 55.49p 50.04p 52.99p 98580
02/01/2019 55.49p 56.97p 53.09p 55.49p 33285
31/12/2018 55.49p 56.97p 53.99p 55.49p 6543
28/12/2018 55.99p 56.99p 52.99p 55.99p 30485
27/12/2018 56.99p 59.19p 52.79p 55.99p 148581
24/12/2018 55.99p 57.99p 53.99p 57.99p 20746
21/12/2018 54.49p 57.99p 54.49p 55.99p 21924
20/12/2018 56.99p 57.59p 54.03p 54.49p 65449
19/12/2018 52.49p 57.54p 51.99p 56.99p 157249
18/12/2018 60.99p 60.99p 54.99p 55.99p 91927
17/12/2018 60.99p 61.99p 58.49p 60.99p 84484
14/12/2018 60.49p 64.74p 57.99p 60.99p 124835
13/12/2018 62.99p 62.99p 59.49p 60.49p 60051
12/12/2018 64.99p 64.99p 60.00p 62.99p 98084
11/12/2018 63.49p 65.49p 62.49p 65.49p 26026
10/12/2018 66.74p 66.74p 62.09p 63.49p 82216
07/12/2018 66.99p 69.97p 61.49p 66.74p 165890
06/12/2018 76.98p 78.78p 65.62p 66.99p 430780
05/12/2018 72.49p 88.98p 72.02p 76.98p 1505484
04/12/2018 62.99p 64.19p 61.49p 62.99p 24761
03/12/2018 59.99p 68.99p 59.99p 61.99p 343667
30/11/2018 58.99p 59.99p 56.49p 58.49p 483882
29/11/2018 58.99p 59.99p 57.99p 58.99p 69394
28/11/2018 62.49p 64.99p 57.99p 58.99p 80537
27/11/2018 63.49p 64.89p 59.99p 62.49p 178849
26/11/2018 64.99p 66.89p 62.01p 63.49p 49322
23/11/2018 63.99p 66.99p 62.49p 64.99p 190221
22/11/2018 65.99p 66.99p 62.24p 63.99p 43199
21/11/2018 63.99p 67.99p 62.05p 65.99p 87145
20/11/2018 70.49p 71.21p 63.99p 63.99p 102959
19/11/2018 68.49p 71.91p 65.94p 70.49p 123865
16/11/2018 70.49p 70.99p 67.05p 68.49p 52578
15/11/2018 67.49p 72.99p 65.54p 70.49p 331819
14/11/2018 71.49p 71.49p 64.99p 67.49p 49834
13/11/2018 68.99p 71.79p 66.59p 71.49p 127502
12/11/2018 74.49p 76.98p 68.59p 68.99p 133195
09/11/2018 75.98p 75.98p 73.27p 74.49p 62867
08/11/2018 73.99p 77.98p 72.07p 75.98p 72622
07/11/2018 77.48p 77.98p 72.07p 73.99p 70318
06/11/2018 76.48p 79.98p 71.99p 77.48p 118343
05/11/2018 77.98p 78.90p 70.99p 75.98p 111241
02/11/2018 81.98p 83.54p 75.28p 76.98p 150024
01/11/2018 74.99p 85.29p 70.27p 81.98p 416887
31/10/2018 74.49p 75.98p 71.59p 74.99p 81647
30/10/2018 79.48p 81.98p 70.99p 74.49p 218724
29/10/2018 80.48p 84.98p 76.98p 79.48p 183926
26/10/2018 78.98p 87.98p 75.98p 82.98p 371281
25/10/2018 69.49p 84.98p 64.99p 80.48p 429672
24/10/2018 88.48p 88.48p 64.99p 71.49p 1123219
23/10/2018 100.98p 103.98p 85.98p 88.98p 605445
22/10/2018 116.48p 119.98p 95.33p 119.98p 454771
19/10/2018 117.48p 123.98p 115.88p 116.48p 95134
18/10/2018 117.98p 119.98p 115.48p 117.48p 52822
17/10/2018 120.98p 120.98p 115.98p 117.98p 17704
16/10/2018 118.98p 124.48p 118.00p 120.98p 64929
15/10/2018 117.48p 121.70p 115.98p 118.98p 54056
12/10/2018 109.48p 121.98p 109.48p 117.48p 192149
11/10/2018 112.48p 113.98p 99.98p 109.48p 96694
10/10/2018 118.48p 118.98p 113.98p 115.98p 44457
09/10/2018 114.48p 119.98p 114.33p 118.48p 125390
08/10/2018 110.48p 117.98p 109.98p 114.48p 134784
05/10/2018 105.48p 115.48p 105.48p 110.48p 87319
04/10/2018 106.98p 107.38p 103.07p 105.48p 57409
03/10/2018 99.98p 107.78p 99.48p 106.98p 69278
02/10/2018 102.48p 102.48p 97.98p 99.98p 32200
01/10/2018 102.48p 103.48p 99.98p 102.48p 28193
28/09/2018 100.48p 103.48p 100.28p 102.98p 34866
27/09/2018 102.48p 104.98p 97.98p 100.48p 34753
26/09/2018 102.48p 103.93p 99.98p 102.48p 29906
25/09/2018 100.48p 103.98p 99.98p 102.48p 54960
24/09/2018 101.48p 102.98p 100.58p 100.98p 24569
21/09/2018 102.48p 106.98p 100.74p 101.48p 92315
20/09/2018 101.98p 104.98p 99.98p 104.98p 19945
19/09/2018 103.98p 104.98p 96.98p 104.98p 58342
18/09/2018 102.48p 107.98p 101.22p 103.98p 114649
17/09/2018 98.98p 103.73p 98.78p 102.48p 106441
14/09/2018 99.48p 102.93p 97.98p 98.98p 80051
13/09/2018 112.98p 112.98p 95.48p 98.48p 676326
12/09/2018 113.48p 126.47p 113.29p 120.98p 273849
11/09/2018 112.48p 112.98p 108.23p 110.48p 54812
10/09/2018 111.98p 116.98p 110.98p 112.48p 75629
07/09/2018 115.48p 115.48p 107.98p 111.98p 61990
06/09/2018 115.98p 115.98p 111.98p 115.48p 80131
05/09/2018 118.48p 122.98p 114.89p 114.98p 46193
04/09/2018 122.48p 122.48p 114.98p 118.48p 116974
03/09/2018 108.48p 133.47p 107.48p 120.98p 549557
31/08/2018 110.48p 111.48p 107.38p 108.48p 67414
30/08/2018 113.48p 113.98p 107.48p 110.48p 48784
29/08/2018 112.98p 114.98p 106.23p 113.48p 65401
28/08/2018 116.48p 117.88p 104.98p 112.98p 134549
24/08/2018 116.48p 119.98p 109.98p 116.48p 136984
23/08/2018 119.48p 119.92p 114.98p 116.48p 85621
22/08/2018 117.48p 121.98p 115.44p 119.48p 123219
21/08/2018 115.98p 120.38p 115.38p 117.48p 51360
20/08/2018 115.48p 124.98p 113.94p 115.98p 155263
17/08/2018 116.48p 121.38p 115.13p 115.48p 102184
16/08/2018 109.48p 122.48p 107.98p 116.48p 172383
15/08/2018 109.98p 114.36p 107.18p 111.48p 191000
14/08/2018 117.48p 119.48p 103.47p 109.98p 437340
13/08/2018 124.98p 138.47p 112.19p 115.48p 522058
10/08/2018 102.98p 131.21p 102.98p 126.47p 811606
09/08/2018 127.47p 128.45p 99.98p 103.48p 1226333
08/08/2018 104.48p 139.97p 104.48p 123.98p 1989856
07/08/2018 75.98p 104.61p 75.08p 100.98p 1173676
06/08/2018 72.99p 76.73p 72.99p 75.98p 17905
03/08/2018 71.49p 72.99p 69.12p 72.99p 34127

*Close Price adjusted for both dividends and splits