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
03/08/2018 71.49p 72.99p 69.12p 72.99p 34127
02/08/2018 75.48p 75.48p 69.99p 71.49p 61302
01/08/2018 76.98p 76.98p 74.99p 75.48p 6673
31/07/2018 74.99p 81.93p 74.99p 76.98p 213212
30/07/2018 69.49p 76.98p 67.26p 74.99p 78867
27/07/2018 70.49p 71.78p 67.09p 69.49p 52320
26/07/2018 74.49p 74.49p 68.49p 70.49p 43972
25/07/2018 74.99p 74.99p 72.04p 74.49p 24627
24/07/2018 76.98p 77.48p 71.99p 74.99p 68331
23/07/2018 81.48p 81.48p 75.98p 76.98p 23462
20/07/2018 82.48p 83.63p 77.98p 81.48p 107338
19/07/2018 84.98p 85.04p 81.98p 83.48p 68480
18/07/2018 87.48p 87.48p 83.03p 84.98p 40311
17/07/2018 83.48p 90.57p 77.98p 87.48p 207489
16/07/2018 84.98p 84.98p 82.98p 83.48p 27051
13/07/2018 85.48p 87.98p 82.23p 84.98p 37312
12/07/2018 91.98p 91.98p 81.98p 84.48p 141073
11/07/2018 85.98p 93.23p 80.26p 91.98p 265924
10/07/2018 80.48p 89.73p 80.33p 85.98p 200504
09/07/2018 87.48p 99.93p 80.98p 81.48p 634687
06/07/2018 63.99p 94.98p 62.49p 87.48p 1108778
05/07/2018 64.99p 66.49p 61.99p 61.99p 170019
04/07/2018 62.99p 66.49p 61.49p 64.99p 56582
03/07/2018 65.99p 67.99p 60.19p 62.99p 67913
02/07/2018 70.99p 72.39p 64.23p 65.99p 156667
29/06/2018 65.99p 73.99p 61.89p 70.99p 261207
28/06/2018 68.49p 72.24p 63.54p 65.99p 330837
27/06/2018 69.49p 70.79p 62.04p 63.49p 101043
26/06/2018 64.49p 70.91p 64.49p 68.99p 77241
25/06/2018 69.99p 73.79p 64.09p 64.49p 260958
22/06/2018 73.99p 75.78p 67.79p 69.99p 281766
21/06/2018 77.98p 83.98p 65.49p 73.99p 1376748
20/06/2018 54.49p 80.98p 54.49p 73.99p 3501951
19/06/2018 60.99p 61.99p 49.99p 54.99p 871726
18/06/2018 65.49p 66.99p 59.99p 60.99p 374253
15/06/2018 75.98p 77.72p 63.44p 65.99p 922693
14/06/2018 117.48p 117.48p 74.99p 75.98p 1044743
13/06/2018 114.48p 116.98p 109.35p 112.48p 61077
12/06/2018 112.48p 116.98p 108.98p 114.48p 44170
11/06/2018 117.48p 118.93p 109.98p 112.48p 114843
08/06/2018 117.48p 124.98p 114.98p 117.48p 245719
07/06/2018 110.98p 119.98p 107.31p 117.48p 213837
06/06/2018 114.48p 117.98p 109.96p 110.98p 143677
05/06/2018 112.48p 117.98p 110.48p 114.48p 146662
04/06/2018 122.48p 124.48p 109.98p 112.48p 143408
01/06/2018 131.47p 133.97p 119.93p 122.48p 377122
31/05/2018 115.48p 129.97p 111.98p 129.47p 351155
30/05/2018 117.48p 117.87p 113.48p 115.48p 124124
29/05/2018 122.48p 123.98p 114.98p 117.48p 187950
25/05/2018 128.47p 136.97p 119.98p 122.48p 466946
24/05/2018 105.98p 127.99p 104.98p 124.98p 672787
23/05/2018 112.48p 112.48p 104.98p 105.98p 242414
22/05/2018 116.48p 119.48p 110.48p 112.48p 192122
21/05/2018 115.48p 118.48p 111.00p 116.48p 233923
18/05/2018 120.48p 121.43p 115.38p 115.48p 247045
17/05/2018 127.47p 129.60p 115.21p 120.48p 571506
16/05/2018 114.48p 134.97p 107.58p 123.48p 1352513
15/05/2018 136.47p 136.47p 112.98p 114.98p 1963977
14/05/2018 152.47p 154.97p 125.97p 138.47p 637864
11/05/2018 167.47p 167.47p 144.97p 152.47p 970937
10/05/2018 142.47p 178.96p 138.47p 152.47p 2352724
09/05/2018 105.48p 144.97p 102.98p 141.97p 1965067
08/05/2018 199.96p 219.96p 59.99p 103.98p 4199121
04/05/2018 729.85p 739.85p 719.86p 724.86p 35493
03/05/2018 769.85p 784.84p 720.16p 729.85p 11455
02/05/2018 787.34p 799.84p 749.85p 749.85p 108205
01/05/2018 814.84p 814.84p 774.85p 787.34p 18498
30/04/2018 829.83p 849.83p 819.84p 819.84p 39582
27/04/2018 844.83p 847.83p 829.83p 829.83p 10668
26/04/2018 849.83p 851.03p 839.83p 844.83p 10977
25/04/2018 854.83p 864.83p 839.83p 839.83p 17345
24/04/2018 849.83p 859.33p 839.83p 839.83p 175391
23/04/2018 847.33p 869.83p 824.84p 849.83p 8510
20/04/2018 817.34p 839.83p 817.34p 834.83p 15312
19/04/2018 812.34p 824.84p 807.84p 824.84p 8926
18/04/2018 812.34p 824.84p 805.84p 819.84p 60804
17/04/2018 812.34p 824.84p 799.84p 799.84p 42635
16/04/2018 812.34p 824.84p 812.34p 812.34p 7941
13/04/2018 812.34p 821.84p 804.84p 812.34p 5239
12/04/2018 804.84p 816.84p 804.84p 812.34p 84369
11/04/2018 809.84p 819.84p 799.84p 804.84p 41823
10/04/2018 814.84p 829.83p 799.84p 809.84p 69565
09/04/2018 814.84p 829.83p 809.84p 814.84p 7617
06/04/2018 814.84p 825.34p 804.84p 814.84p 5145
05/04/2018 814.84p 819.84p 814.84p 814.84p 5341
04/04/2018 822.34p 829.83p 809.84p 814.84p 9757
03/04/2018 822.34p 829.83p 809.84p 822.34p 4881
29/03/2018 834.83p 842.63p 799.84p 822.34p 6262
28/03/2018 837.33p 849.83p 834.83p 834.83p 6064
27/03/2018 824.84p 834.83p 824.84p 829.83p 6896
26/03/2018 824.84p 829.83p 824.84p 824.84p 3115
23/03/2018 824.84p 829.83p 819.84p 824.84p 3167
22/03/2018 824.84p 824.84p 820.34p 824.84p 1769
21/03/2018 822.34p 824.84p 818.34p 824.84p 500
20/03/2018 822.34p 829.83p 817.84p 822.34p 7113
19/03/2018 822.34p 822.34p 817.84p 822.34p 3107
16/03/2018 824.84p 828.83p 819.84p 822.34p 11521
15/03/2018 832.33p 832.33p 819.84p 819.84p 4400
14/03/2018 832.33p 839.83p 824.84p 832.33p 4933
13/03/2018 842.33p 842.33p 824.84p 824.84p 6123
12/03/2018 832.33p 844.83p 829.83p 842.33p 10121
09/03/2018 837.33p 839.63p 829.83p 829.83p 4997
08/03/2018 854.83p 854.83p 834.83p 837.33p 4712
07/03/2018 879.82p 879.82p 859.83p 859.83p 10894
06/03/2018 879.82p 879.82p 870.83p 879.82p 7237
05/03/2018 879.82p 884.82p 869.83p 879.82p 17242
02/03/2018 882.32p 884.82p 874.83p 874.83p 12325
01/03/2018 882.32p 888.17p 879.82p 882.32p 7545
28/02/2018 882.32p 889.82p 879.93p 882.32p 3756
27/02/2018 882.32p 887.82p 877.37p 882.32p 2642
26/02/2018 869.83p 889.42p 869.83p 882.32p 107057
23/02/2018 869.83p 879.82p 867.83p 869.83p 47661
22/02/2018 869.83p 879.82p 867.83p 869.83p 41944
21/02/2018 842.33p 879.82p 842.33p 874.83p 20740
20/02/2018 842.33p 859.83p 831.83p 849.83p 6513
19/02/2018 839.83p 859.83p 829.83p 849.83p 50897
16/02/2018 804.84p 851.43p 804.84p 839.83p 48247
15/02/2018 804.84p 820.84p 787.84p 804.84p 2094
14/02/2018 802.34p 814.84p 802.34p 804.84p 182
13/02/2018 802.34p 819.84p 799.84p 802.34p 3281
12/02/2018 802.34p 814.84p 784.84p 802.34p 696
09/02/2018 802.34p 819.84p 784.84p 819.84p 2550
08/02/2018 802.34p 819.84p 794.84p 802.34p 1747
07/02/2018 802.34p 824.84p 793.79p 799.84p 5247
06/02/2018 807.34p 834.83p 776.84p 799.84p 8274
05/02/2018 834.83p 842.83p 799.84p 834.83p 2558
02/02/2018 834.83p 842.83p 820.84p 834.83p 981
01/02/2018 834.83p 852.83p 819.84p 834.83p 849
31/01/2018 832.33p 844.83p 832.33p 834.83p 342
30/01/2018 857.33p 859.83p 814.84p 832.33p 17250
29/01/2018 852.33p 867.83p 849.83p 857.33p 11175
26/01/2018 852.33p 852.33p 839.83p 852.33p 1624
25/01/2018 854.83p 854.83p 848.33p 854.83p 4253
24/01/2018 859.83p 874.83p 829.83p 854.83p 10758
23/01/2018 837.33p 844.83p 835.94p 839.83p 33506
22/01/2018 834.83p 844.83p 832.33p 844.83p 9877
19/01/2018 834.83p 839.83p 834.83p 834.83p 4358
18/01/2018 834.83p 839.83p 831.93p 834.83p 3379
17/01/2018 834.83p 839.83p 831.93p 834.83p 3458
16/01/2018 834.83p 839.83p 834.83p 834.83p 11649
15/01/2018 834.83p 839.83p 834.83p 839.83p 8200
12/01/2018 834.83p 839.83p 834.83p 834.83p 3052
11/01/2018 834.83p 839.63p 834.83p 834.83p 806
10/01/2018 834.83p 839.83p 834.83p 834.83p 3368
09/01/2018 834.83p 839.83p 834.83p 834.83p 4723
08/01/2018 834.83p 839.73p 834.83p 834.83p 2554
05/01/2018 834.83p 839.83p 834.83p 839.83p 25127
04/01/2018 834.83p 838.63p 832.83p 834.83p 9741
03/01/2018 834.83p 839.63p 832.83p 834.83p 75337
02/01/2018 807.34p 849.83p 799.84p 834.83p 49862
29/12/2017 799.84p 799.84p 794.34p 799.84p 2149
28/12/2017 799.84p 799.84p 780.64p 799.84p 6768
27/12/2017 799.84p 799.84p 794.34p 799.84p 4847
22/12/2017 799.84p 799.84p 799.84p 799.84p 0
21/12/2017 799.84p 799.84p 780.64p 799.84p 253
20/12/2017 799.84p 799.84p 794.84p 799.84p 311
19/12/2017 799.84p 799.84p 793.84p 799.84p 1079
18/12/2017 777.34p 794.84p 777.34p 794.84p 451
15/12/2017 812.34p 812.34p 754.85p 777.34p 2318
14/12/2017 814.84p 814.84p 800.44p 812.34p 8362
13/12/2017 814.84p 818.84p 800.44p 814.84p 1420
12/12/2017 814.84p 819.84p 814.84p 814.84p 500
11/12/2017 824.84p 833.83p 800.54p 824.84p 2378
08/12/2017 824.84p 825.84p 824.84p 825.84p 938
07/12/2017 832.33p 832.33p 824.84p 824.84p 406
06/12/2017 832.33p 837.83p 832.33p 832.33p 1000
05/12/2017 837.33p 839.83p 825.34p 832.33p 1197
04/12/2017 837.33p 844.83p 834.83p 837.33p 841
01/12/2017 837.33p 849.83p 827.33p 849.83p 2124
30/11/2017 837.33p 849.83p 837.33p 849.83p 1500
29/11/2017 837.33p 842.33p 831.33p 839.83p 1233
28/11/2017 837.33p 844.83p 837.33p 839.83p 1289
27/11/2017 837.33p 844.83p 831.08p 834.83p 2768
24/11/2017 837.33p 837.33p 829.83p 837.33p 1178
23/11/2017 837.33p 838.58p 831.08p 837.33p 296
22/11/2017 837.33p 839.83p 829.83p 837.33p 2100
21/11/2017 829.83p 849.83p 824.84p 832.33p 17582
20/11/2017 829.83p 829.83p 809.84p 829.83p 500
17/11/2017 832.33p 833.83p 809.84p 829.83p 2727
16/11/2017 832.33p 832.33p 814.84p 832.33p 2239
15/11/2017 819.84p 835.83p 819.84p 821.84p 4790
14/11/2017 834.83p 834.83p 809.84p 819.84p 11416
13/11/2017 834.83p 834.83p 829.83p 832.83p 3261
10/11/2017 834.83p 839.83p 833.93p 834.83p 718
09/11/2017 834.83p 834.83p 824.84p 834.83p 1977
08/11/2017 834.83p 834.83p 832.83p 834.83p 480
07/11/2017 834.83p 834.83p 824.84p 834.83p 365
06/11/2017 834.83p 834.83p 827.83p 834.83p 500
03/11/2017 834.83p 844.83p 824.84p 834.83p 3157
02/11/2017 834.83p 838.63p 824.84p 834.83p 4007
01/11/2017 834.83p 839.83p 834.83p 834.83p 1000
31/10/2017 834.83p 839.83p 834.83p 834.83p 590
30/10/2017 834.83p 838.83p 829.83p 834.83p 3901
27/10/2017 834.83p 838.83p 829.83p 834.83p 11007
26/10/2017 834.83p 842.83p 825.24p 834.83p 12859
25/10/2017 834.83p 834.83p 834.83p 834.83p 0
24/10/2017 834.83p 844.83p 834.83p 834.83p 1210
23/10/2017 834.83p 834.83p 824.84p 834.83p 5001
20/10/2017 834.83p 841.83p 824.84p 834.83p 3548
19/10/2017 832.33p 843.83p 829.83p 834.83p 15272

*Close Price adjusted for both dividends and splits