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
02/04/2026 46.00p 49.90p 44.00p 48.00p 118397
01/04/2026 44.50p 47.00p 43.00p 46.00p 31562
31/03/2026 44.00p 46.00p 43.55p 44.50p 99489
30/03/2026 43.50p 45.00p 43.00p 44.00p 113908
27/03/2026 43.50p 45.00p 42.00p 43.50p 47565
26/03/2026 42.50p 45.00p 42.00p 43.50p 28888
25/03/2026 43.00p 44.00p 42.33p 43.00p 78493
24/03/2026 43.00p 44.00p 42.20p 43.00p 40829
23/03/2026 44.50p 46.00p 41.00p 43.00p 147544
20/03/2026 44.50p 46.00p 43.00p 44.50p 22086
19/03/2026 44.50p 46.00p 43.00p 44.50p 56827
18/03/2026 45.50p 46.00p 43.00p 44.50p 143426
17/03/2026 44.00p 45.71p 43.00p 45.50p 94853
16/03/2026 48.57p 49.62p 45.40p 46.45p 110911
13/03/2026 48.57p 50.15p 47.51p 47.93p 58811
12/03/2026 49.62p 50.68p 47.51p 48.57p 89458
11/03/2026 56.48p 57.01p 48.57p 49.62p 180317
10/03/2026 50.15p 58.07p 50.15p 56.48p 188496
09/03/2026 56.48p 56.97p 52.83p 53.85p 6344
06/03/2026 56.48p 59.12p 54.90p 56.48p 72824
05/03/2026 63.35p 66.09p 53.85p 56.48p 149184
04/03/2026 53.85p 65.99p 52.79p 61.24p 141270
03/03/2026 56.48p 58.07p 52.26p 53.85p 82360
02/03/2026 58.60p 61.24p 54.90p 56.48p 61803
27/02/2026 60.18p 63.35p 58.07p 60.18p 61024
26/02/2026 61.76p 63.35p 58.70p 61.24p 124870
25/02/2026 54.90p 63.35p 52.79p 61.76p 360527
24/02/2026 51.21p 56.47p 48.57p 54.90p 67687
23/02/2026 52.79p 54.90p 49.62p 51.31p 112064
20/02/2026 54.90p 58.07p 51.10p 52.79p 145133
19/02/2026 49.09p 57.01p 47.51p 54.37p 211136
18/02/2026 52.79p 54.90p 46.45p 49.09p 468191
17/02/2026 54.37p 55.96p 50.68p 52.79p 397784
16/02/2026 57.54p 59.12p 55.96p 56.48p 353174
13/02/2026 58.60p 62.19p 54.90p 57.54p 670663
12/02/2026 60.71p 66.51p 57.01p 58.07p 569894
11/02/2026 72.85p 84.46p 56.48p 60.71p 1256608
10/02/2026 171.57p 179.48p 68.10p 70.74p 1451285
09/02/2026 176.84p 184.76p 171.04p 174.20p 3153
06/02/2026 171.57p 184.76p 164.70p 176.84p 3895
05/02/2026 174.20p 174.20p 169.03p 171.57p 1922
04/02/2026 176.84p 176.84p 174.20p 174.20p 1032
03/02/2026 179.48p 179.48p 174.20p 176.84p 1341
02/02/2026 179.48p 184.76p 174.20p 179.48p 845
30/01/2026 179.48p 184.76p 175.26p 179.48p 610
29/01/2026 179.48p 184.76p 174.20p 179.48p 3824
28/01/2026 174.20p 182.12p 174.20p 179.48p 11274
27/01/2026 174.20p 179.48p 168.93p 174.20p 14250
26/01/2026 182.12p 183.50p 169.03p 174.20p 19253
23/01/2026 182.12p 184.76p 179.55p 182.12p 7346
22/01/2026 182.12p 184.76p 179.48p 182.12p 10039
21/01/2026 182.12p 184.23p 182.12p 182.12p 3119
20/01/2026 182.12p 184.23p 180.54p 182.12p 3218
19/01/2026 182.12p 184.76p 179.48p 182.12p 1579
16/01/2026 184.76p 187.93p 179.48p 182.12p 5201
15/01/2026 187.40p 190.04p 184.76p 184.76p 12455
14/01/2026 192.68p 194.79p 187.40p 187.40p 3237
13/01/2026 195.32p 200.49p 190.04p 192.68p 1794
12/01/2026 205.88p 205.88p 190.04p 195.32p 10155
09/01/2026 205.88p 211.00p 195.32p 205.88p 11197
08/01/2026 197.96p 209.05p 197.96p 205.88p 13120
07/01/2026 197.96p 202.71p 192.68p 197.96p 4088
06/01/2026 200.60p 200.60p 190.04p 197.96p 3558
05/01/2026 205.88p 205.88p 198.01p 200.60p 6549
02/01/2026 190.04p 211.16p 190.04p 205.88p 22398
31/12/2025 190.04p 194.26p 184.76p 190.04p 10063
30/12/2025 190.04p 195.21p 188.46p 190.04p 21002
29/12/2025 179.48p 190.06p 179.48p 190.04p 3604
24/12/2025 179.48p 184.76p 179.48p 179.48p 437
23/12/2025 179.48p 183.07p 179.48p 179.48p 492
22/12/2025 174.20p 183.18p 174.20p 179.48p 5072
19/12/2025 174.20p 177.37p 173.68p 174.20p 8350
18/12/2025 168.93p 174.20p 168.93p 174.20p 11503
17/12/2025 168.93p 174.10p 167.34p 168.93p 27788
16/12/2025 184.76p 190.04p 166.29p 168.93p 51990
15/12/2025 187.40p 190.04p 179.48p 184.76p 3406
12/12/2025 184.76p 195.32p 181.81p 187.40p 3416
11/12/2025 184.76p 188.99p 184.76p 184.76p 20576
10/12/2025 192.68p 195.32p 181.17p 184.76p 4987
09/12/2025 192.68p 199.44p 186.87p 192.68p 3673
08/12/2025 192.68p 198.49p 186.87p 192.68p 1295
05/12/2025 192.68p 200.60p 192.68p 192.68p 250
04/12/2025 200.60p 211.16p 187.93p 192.68p 1201
03/12/2025 200.60p 211.16p 190.04p 200.60p 5267
02/12/2025 200.60p 200.60p 191.63p 200.60p 8954
01/12/2025 200.60p 200.60p 190.04p 200.60p 24656
28/11/2025 200.60p 200.60p 192.15p 200.60p 2557
27/11/2025 192.68p 200.60p 190.04p 200.60p 3244
26/11/2025 192.68p 196.53p 184.93p 192.68p 10493
25/11/2025 200.60p 200.60p 192.68p 192.68p 6840
24/11/2025 200.60p 211.16p 190.04p 200.60p 8469
21/11/2025 200.60p 211.16p 200.60p 200.60p 4430
20/11/2025 200.60p 202.61p 196.69p 200.60p 7293
19/11/2025 200.60p 211.16p 190.04p 200.60p 290
18/11/2025 200.60p 202.61p 196.48p 200.60p 1997
17/11/2025 200.60p 204.29p 190.25p 200.60p 3093
14/11/2025 208.52p 211.16p 195.32p 196.38p 160836
13/11/2025 208.52p 211.37p 200.60p 200.60p 94127
12/11/2025 213.80p 216.44p 200.60p 208.52p 4102
11/11/2025 211.16p 216.44p 211.16p 215.38p 10030
10/11/2025 205.88p 216.44p 205.88p 211.16p 831
07/11/2025 208.52p 214.11p 202.24p 205.88p 82719
06/11/2025 205.88p 215.27p 200.60p 205.88p 27743
05/11/2025 208.52p 211.05p 201.65p 205.88p 3963
04/11/2025 216.44p 217.49p 205.88p 208.52p 31267
03/11/2025 213.80p 221.71p 205.88p 216.44p 21719
31/10/2025 205.88p 221.71p 205.88p 213.80p 10529
30/10/2025 200.60p 211.16p 198.49p 205.88p 16522
29/10/2025 200.60p 205.88p 195.32p 200.60p 13919
28/10/2025 203.24p 211.16p 195.32p 200.60p 25530
27/10/2025 197.96p 207.99p 195.32p 203.24p 4914
24/10/2025 184.76p 205.88p 184.76p 195.32p 138227
23/10/2025 184.76p 188.88p 183.71p 184.76p 265965
22/10/2025 184.76p 190.04p 179.48p 184.76p 96235
21/10/2025 192.68p 192.68p 179.48p 184.76p 50844
20/10/2025 192.68p 200.60p 184.76p 192.68p 102348
17/10/2025 187.40p 190.04p 183.19p 190.04p 70143
16/10/2025 184.76p 190.04p 182.77p 187.40p 130956
15/10/2025 184.76p 190.04p 179.48p 184.76p 46905
14/10/2025 187.40p 187.40p 181.86p 187.40p 11465
13/10/2025 187.40p 188.99p 168.93p 187.40p 39448
10/10/2025 184.76p 190.04p 181.70p 187.40p 79786
09/10/2025 184.76p 184.76p 181.17p 184.76p 24625
08/10/2025 184.76p 190.04p 179.59p 184.76p 92719
07/10/2025 190.04p 192.05p 179.69p 184.76p 67390
06/10/2025 192.68p 200.60p 184.76p 184.76p 57890
03/10/2025 195.32p 200.60p 184.76p 192.68p 7110
02/10/2025 190.04p 200.60p 184.76p 195.32p 7235
01/10/2025 190.04p 195.32p 184.76p 190.04p 240219
30/09/2025 190.04p 195.32p 184.76p 190.04p 70562
29/09/2025 195.32p 200.60p 184.76p 184.76p 131355
26/09/2025 197.96p 200.60p 190.04p 195.32p 6076
25/09/2025 197.96p 202.71p 190.04p 197.96p 3865
24/09/2025 200.60p 205.88p 193.21p 197.96p 7760
23/09/2025 197.96p 205.88p 195.32p 200.60p 6500
22/09/2025 197.96p 203.13p 195.43p 197.96p 2095
19/09/2025 197.96p 197.96p 195.43p 197.96p 1503
18/09/2025 190.04p 205.24p 190.04p 197.96p 11927
17/09/2025 197.96p 205.88p 190.04p 195.32p 7820
16/09/2025 195.32p 197.96p 195.32p 197.96p 0
15/09/2025 195.32p 205.88p 190.04p 197.96p 19023
12/09/2025 195.32p 200.60p 195.32p 195.32p 3074
11/09/2025 203.24p 203.24p 197.96p 197.96p 0
10/09/2025 203.24p 205.88p 196.38p 197.96p 9255
09/09/2025 205.88p 207.99p 201.65p 203.24p 6251
08/09/2025 208.52p 210.10p 200.60p 208.52p 8929
05/09/2025 208.52p 216.44p 200.60p 208.52p 4142
04/09/2025 213.80p 216.44p 203.57p 216.44p 5297
03/09/2025 216.44p 221.71p 211.16p 216.44p 9079
02/09/2025 216.44p 220.66p 211.37p 216.44p 5784
01/09/2025 211.16p 220.66p 205.88p 216.44p 40199
29/08/2025 208.52p 214.32p 208.52p 208.52p 10853
28/08/2025 224.35p 224.35p 200.60p 208.52p 37664
27/08/2025 234.91p 253.39p 224.35p 234.91p 16338
26/08/2025 237.55p 248.11p 232.27p 234.91p 2250
22/08/2025 242.83p 243.89p 226.99p 237.55p 15804
21/08/2025 232.27p 248.11p 232.27p 242.83p 27557
20/08/2025 232.27p 237.55p 226.99p 232.27p 13005
19/08/2025 229.63p 237.55p 229.63p 232.27p 7719
18/08/2025 221.71p 242.83p 221.71p 229.63p 16563
15/08/2025 221.71p 232.27p 205.88p 221.71p 7392
14/08/2025 221.71p 223.30p 218.65p 221.71p 2024
13/08/2025 224.35p 232.27p 211.16p 221.71p 5631
12/08/2025 221.71p 232.27p 211.16p 224.35p 2752
11/08/2025 221.71p 229.11p 217.49p 221.71p 3080
08/08/2025 219.08p 232.27p 209.57p 221.71p 30165
07/08/2025 237.55p 242.62p 218.65p 219.08p 43824
06/08/2025 205.88p 248.11p 200.60p 237.55p 66611
05/08/2025 195.32p 206.93p 194.79p 205.88p 6281
04/08/2025 203.24p 205.88p 194.26p 195.32p 9976
01/08/2025 203.24p 204.11p 197.01p 203.24p 3661
31/07/2025 195.32p 206.41p 190.04p 203.24p 13401
30/07/2025 205.88p 211.16p 194.53p 207.99p 17986
29/07/2025 197.96p 209.05p 197.96p 205.88p 11418
28/07/2025 213.80p 213.80p 195.90p 197.96p 15389
25/07/2025 213.80p 218.55p 207.46p 213.80p 1833
24/07/2025 208.52p 213.80p 206.41p 213.80p 12589
23/07/2025 211.16p 216.44p 205.88p 208.52p 2829
22/07/2025 216.44p 221.71p 206.41p 209.05p 9196
21/07/2025 216.44p 221.71p 211.16p 216.44p 3418
18/07/2025 216.44p 218.55p 206.93p 216.44p 9814
17/07/2025 219.08p 219.08p 211.16p 216.44p 5573
16/07/2025 219.08p 221.93p 213.80p 219.08p 290
15/07/2025 219.08p 226.99p 211.16p 219.08p 1264
14/07/2025 219.08p 226.99p 211.16p 219.08p 12931
11/07/2025 226.99p 232.27p 213.80p 219.08p 5544
10/07/2025 226.99p 229.63p 221.71p 226.99p 3814
09/07/2025 226.99p 232.27p 221.71p 226.99p 13128
08/07/2025 226.99p 229.11p 222.77p 226.99p 1030
07/07/2025 226.99p 232.27p 226.99p 226.99p 455
04/07/2025 226.99p 226.99p 221.71p 226.99p 7538
03/07/2025 226.99p 232.27p 224.35p 226.99p 2608
02/07/2025 213.80p 232.27p 213.80p 226.99p 5793
01/07/2025 213.80p 220.66p 208.15p 213.80p 2770
30/06/2025 200.60p 216.44p 200.60p 213.80p 46942
27/06/2025 195.32p 205.88p 195.32p 200.60p 10132
26/06/2025 203.24p 205.88p 185.82p 195.32p 53752
25/06/2025 205.88p 207.99p 200.60p 203.24p 17110
24/06/2025 208.52p 210.10p 203.77p 205.88p 6493
23/06/2025 213.80p 221.71p 205.88p 208.52p 2790

*Close Price adjusted for both dividends and splits