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
24/12/2025 170.00p 175.00p 170.00p 170.00p 461
23/12/2025 170.00p 173.40p 170.00p 170.00p 519
22/12/2025 165.00p 173.50p 165.00p 170.00p 5355
19/12/2025 165.00p 168.00p 164.50p 165.00p 8816
18/12/2025 160.00p 165.00p 160.00p 165.00p 12145
17/12/2025 160.00p 164.90p 158.50p 160.00p 29338
16/12/2025 175.00p 180.00p 157.50p 160.00p 54890
15/12/2025 177.50p 180.00p 170.00p 175.00p 3596
12/12/2025 175.00p 185.00p 172.20p 177.50p 3607
11/12/2025 175.00p 179.00p 175.00p 175.00p 21724
10/12/2025 182.50p 185.00p 171.60p 175.00p 5265
09/12/2025 182.50p 188.90p 177.00p 182.50p 3878
08/12/2025 182.50p 188.00p 177.00p 182.50p 1367
05/12/2025 182.50p 190.00p 182.50p 182.50p 264
04/12/2025 190.00p 200.00p 178.00p 182.50p 1268
03/12/2025 190.00p 200.00p 180.00p 190.00p 5561
02/12/2025 190.00p 190.00p 181.50p 190.00p 9454
01/12/2025 190.00p 190.00p 180.00p 190.00p 26031
28/11/2025 190.00p 190.00p 182.00p 190.00p 2700
27/11/2025 182.50p 190.00p 180.00p 190.00p 3425
26/11/2025 182.50p 186.15p 175.16p 182.50p 11078
25/11/2025 190.00p 190.00p 182.50p 182.50p 7222
24/11/2025 190.00p 200.00p 180.00p 190.00p 8941
21/11/2025 190.00p 200.00p 190.00p 190.00p 4677
20/11/2025 190.00p 191.90p 186.30p 190.00p 7700
19/11/2025 190.00p 200.00p 180.00p 190.00p 306
18/11/2025 190.00p 191.90p 186.10p 190.00p 2108
17/11/2025 190.00p 193.50p 180.20p 190.00p 3266
14/11/2025 197.50p 200.00p 185.00p 186.00p 169808
13/11/2025 197.50p 200.20p 190.00p 190.00p 99378
12/11/2025 202.50p 205.00p 190.00p 197.50p 4331
11/11/2025 200.00p 205.00p 200.00p 204.00p 10589
10/11/2025 195.00p 205.00p 195.00p 200.00p 877
07/11/2025 197.50p 202.80p 191.56p 195.00p 87334
06/11/2025 195.00p 203.90p 190.00p 195.00p 29291
05/11/2025 197.50p 199.90p 191.00p 195.00p 4184
04/11/2025 205.00p 206.00p 195.00p 197.50p 33011
03/11/2025 202.50p 210.00p 195.00p 205.00p 22931
31/10/2025 195.00p 210.00p 195.00p 202.50p 11116
30/10/2025 190.00p 200.00p 188.00p 195.00p 17444
29/10/2025 190.00p 195.00p 185.00p 190.00p 14695
28/10/2025 192.50p 200.00p 185.00p 190.00p 26954
27/10/2025 187.50p 197.00p 185.00p 192.50p 5188
24/10/2025 175.00p 195.00p 175.00p 185.00p 145938
23/10/2025 175.00p 178.90p 174.00p 175.00p 280802
22/10/2025 175.00p 180.00p 170.00p 175.00p 101603
21/10/2025 182.50p 182.50p 170.00p 175.00p 53680
20/10/2025 182.50p 190.00p 175.00p 182.50p 108057
17/10/2025 177.50p 180.00p 173.51p 180.00p 74056
16/10/2025 175.00p 180.00p 173.11p 177.50p 138261
15/10/2025 175.00p 180.00p 170.00p 175.00p 49522
14/10/2025 177.50p 177.50p 172.25p 177.50p 12105
13/10/2025 177.50p 179.00p 160.00p 177.50p 41649
10/10/2025 175.00p 180.00p 172.10p 177.50p 84237
09/10/2025 175.00p 175.00p 171.60p 175.00p 25999
08/10/2025 175.00p 180.00p 170.10p 175.00p 97891
07/10/2025 180.00p 181.90p 170.20p 175.00p 71149
06/10/2025 182.50p 190.00p 175.00p 175.00p 61119
03/10/2025 185.00p 190.00p 175.00p 182.50p 7507
02/10/2025 180.00p 190.00p 175.00p 185.00p 7639
01/10/2025 180.00p 185.00p 175.00p 180.00p 253620
30/09/2025 180.00p 185.00p 175.00p 180.00p 74498
29/09/2025 185.00p 190.00p 175.00p 175.00p 138683
26/09/2025 187.50p 190.00p 180.00p 185.00p 6415
25/09/2025 187.50p 192.00p 180.00p 187.50p 4081
24/09/2025 190.00p 195.00p 183.00p 187.50p 8193
23/09/2025 187.50p 195.00p 185.00p 190.00p 6863
22/09/2025 187.50p 192.40p 185.10p 187.50p 2212
19/09/2025 187.50p 187.50p 185.10p 187.50p 1587
18/09/2025 180.00p 194.40p 180.00p 187.50p 12592
17/09/2025 187.50p 195.00p 180.00p 185.00p 8256
16/09/2025 185.00p 187.50p 185.00p 187.50p 2045
15/09/2025 185.00p 195.00p 180.00p 187.50p 20084
12/09/2025 185.00p 190.00p 185.00p 185.00p 3245
11/09/2025 192.50p 192.50p 187.50p 185.00p 35135
10/09/2025 192.50p 195.00p 186.00p 187.50p 9771
09/09/2025 195.00p 197.00p 191.00p 192.50p 6600
08/09/2025 197.50p 199.00p 190.00p 195.00p 10378
05/09/2025 197.50p 205.00p 190.00p 197.50p 4373
04/09/2025 202.50p 205.00p 192.81p 197.50p 5692
03/09/2025 205.00p 210.00p 200.00p 205.00p 11916
02/09/2025 205.00p 209.00p 200.20p 205.00p 6107
01/09/2025 200.00p 209.00p 195.00p 205.00p 42442
29/08/2025 197.50p 203.00p 197.50p 200.00p 11458
28/08/2025 212.50p 212.50p 190.00p 197.50p 39765
27/08/2025 222.50p 240.00p 212.50p 212.50p 17249
26/08/2025 225.00p 235.00p 220.00p 222.50p 2376
22/08/2025 230.00p 231.00p 215.00p 225.00p 16686
21/08/2025 220.00p 235.00p 220.00p 230.00p 29094
20/08/2025 220.00p 225.00p 215.00p 220.00p 13731
19/08/2025 217.50p 225.00p 217.50p 220.00p 8150
18/08/2025 210.00p 230.00p 210.00p 217.50p 17487
15/08/2025 210.00p 220.00p 195.00p 210.00p 7804
14/08/2025 210.00p 211.50p 207.10p 210.00p 2137
13/08/2025 212.50p 220.00p 200.00p 210.00p 5945
12/08/2025 210.00p 220.00p 200.00p 212.50p 2905
11/08/2025 210.00p 217.00p 206.00p 210.00p 3252
08/08/2025 207.50p 220.00p 198.50p 210.00p 31848
07/08/2025 225.00p 229.80p 207.10p 207.50p 46269
06/08/2025 195.00p 235.00p 190.00p 225.00p 70327
05/08/2025 185.00p 196.00p 184.50p 195.00p 6631
04/08/2025 192.50p 195.00p 184.00p 185.00p 10533
01/08/2025 192.50p 193.33p 186.60p 192.50p 3865
31/07/2025 185.00p 195.50p 180.00p 192.50p 14149
30/07/2025 195.00p 200.00p 184.25p 197.00p 18989
29/07/2025 187.50p 198.00p 187.50p 195.00p 12055
28/07/2025 202.50p 202.50p 185.55p 187.50p 16248
25/07/2025 202.50p 207.00p 196.50p 202.50p 1935
24/07/2025 197.50p 202.50p 195.50p 202.50p 13291
23/07/2025 200.00p 205.00p 195.00p 197.50p 2987
22/07/2025 205.00p 210.00p 195.50p 198.00p 9709
21/07/2025 205.00p 210.00p 200.00p 205.00p 3609
18/07/2025 205.00p 207.00p 196.00p 205.00p 10362
17/07/2025 207.50p 207.50p 200.00p 205.00p 5884
16/07/2025 207.50p 210.20p 202.50p 207.50p 306
15/07/2025 207.50p 215.00p 200.00p 207.50p 1334
14/07/2025 207.50p 215.00p 200.00p 207.50p 13652
11/07/2025 215.00p 220.00p 202.50p 207.50p 5853
10/07/2025 215.00p 217.50p 210.00p 215.00p 4027
09/07/2025 215.00p 220.00p 210.00p 215.00p 13860
08/07/2025 215.00p 217.00p 211.00p 215.00p 1087
07/07/2025 215.00p 220.00p 215.00p 215.00p 480
04/07/2025 215.00p 215.00p 210.00p 215.00p 7958
03/07/2025 215.00p 220.00p 212.50p 215.00p 2753
02/07/2025 202.50p 220.00p 202.50p 215.00p 6116
01/07/2025 202.50p 209.00p 197.15p 202.50p 2924
30/06/2025 190.00p 205.00p 190.00p 202.50p 49561
27/06/2025 185.00p 195.00p 185.00p 190.00p 10697
26/06/2025 192.50p 195.00p 176.00p 185.00p 56751
25/06/2025 195.00p 197.00p 190.00p 192.50p 18065
24/06/2025 197.50p 199.00p 193.00p 195.00p 6855
23/06/2025 202.50p 210.00p 195.00p 197.50p 2946
20/06/2025 202.50p 206.10p 195.75p 202.50p 1356
19/06/2025 212.50p 220.00p 200.00p 202.50p 26703
18/06/2025 222.50p 230.00p 214.60p 215.00p 16362
17/06/2025 222.50p 230.00p 215.00p 222.50p 1726
16/06/2025 222.50p 235.00p 215.00p 222.50p 5241
13/06/2025 227.50p 230.00p 217.10p 230.00p 26381
12/06/2025 227.50p 235.00p 220.00p 227.50p 1882
11/06/2025 225.00p 235.00p 225.00p 227.50p 3721
10/06/2025 217.50p 230.00p 217.50p 225.00p 4459
09/06/2025 215.00p 225.00p 211.50p 217.50p 6143
06/06/2025 215.00p 220.00p 210.50p 215.00p 5058
05/06/2025 225.00p 230.00p 205.00p 215.00p 26476
04/06/2025 230.00p 235.00p 221.00p 225.00p 7457
03/06/2025 250.00p 250.00p 227.00p 230.00p 48967
02/06/2025 262.50p 270.00p 250.00p 252.50p 39812
30/05/2025 245.00p 270.00p 245.00p 262.50p 29029
29/05/2025 245.00p 250.00p 242.00p 245.00p 1119
28/05/2025 245.00p 250.00p 240.00p 245.00p 17415
27/05/2025 235.00p 247.00p 228.00p 228.00p 7918
23/05/2025 245.00p 250.00p 230.00p 235.00p 23310
22/05/2025 235.00p 245.00p 230.00p 240.00p 17793
21/05/2025 222.50p 240.00p 222.50p 223.00p 26451
20/05/2025 215.00p 225.00p 210.50p 221.00p 20444
19/05/2025 215.00p 215.00p 211.50p 215.00p 5153
16/05/2025 225.00p 227.80p 212.50p 215.00p 12791
15/05/2025 225.00p 228.00p 220.00p 225.00p 10197
14/05/2025 220.00p 230.00p 218.50p 225.00p 10438
13/05/2025 220.00p 225.00p 217.60p 220.00p 6033
12/05/2025 225.00p 230.00p 216.75p 220.00p 21777
09/05/2025 212.50p 230.00p 212.50p 230.00p 21897
08/05/2025 212.50p 215.00p 205.20p 212.50p 2246
07/05/2025 200.00p 218.00p 200.00p 212.50p 17403
06/05/2025 200.00p 205.00p 195.00p 200.00p 1803
02/05/2025 192.50p 202.90p 186.00p 200.00p 15785
01/05/2025 197.50p 197.50p 191.00p 192.50p 8110
30/04/2025 205.00p 210.00p 197.00p 197.50p 17673
29/04/2025 205.00p 205.00p 200.00p 205.00p 20913
28/04/2025 202.00p 207.00p 196.00p 196.00p 6828
25/04/2025 202.50p 205.00p 195.50p 202.00p 9856
24/04/2025 210.00p 210.00p 200.75p 202.50p 7151
23/04/2025 210.00p 211.00p 205.00p 210.00p 9741
22/04/2025 210.00p 213.60p 201.00p 210.00p 44291
17/04/2025 200.00p 213.00p 200.00p 210.00p 70403
16/04/2025 232.50p 235.00p 190.00p 196.00p 2236419
15/04/2025 250.00p 265.00p 230.00p 232.50p 159571
14/04/2025 235.00p 252.00p 233.35p 250.00p 41830
11/04/2025 226.50p 240.00p 223.00p 235.00p 9563
10/04/2025 222.50p 230.00p 220.00p 226.50p 29014
09/04/2025 226.50p 234.00p 220.00p 222.00p 46378
08/04/2025 217.50p 235.00p 215.00p 223.00p 49359
07/04/2025 205.00p 220.00p 196.67p 215.00p 56126
04/04/2025 210.00p 218.50p 205.00p 215.00p 37520
03/04/2025 213.00p 216.00p 199.80p 210.00p 69411
02/04/2025 209.00p 216.00p 208.00p 215.00p 8616
01/04/2025 213.00p 214.00p 204.00p 209.00p 5494
31/03/2025 206.00p 213.00p 202.00p 213.00p 10588
28/03/2025 216.00p 220.00p 202.75p 206.00p 13437
27/03/2025 192.50p 215.00p 192.50p 210.00p 40468
26/03/2025 190.00p 195.00p 190.00p 192.50p 2786
25/03/2025 190.00p 192.00p 185.00p 190.00p 1683
24/03/2025 190.00p 193.00p 187.50p 192.50p 27690
21/03/2025 190.00p 195.00p 188.86p 190.00p 17647
20/03/2025 187.50p 190.00p 185.00p 190.00p 9757
19/03/2025 185.00p 195.00p 185.00p 187.50p 10781
18/03/2025 182.50p 190.00p 182.50p 185.00p 14134
17/03/2025 182.50p 185.36p 180.00p 182.50p 11585
14/03/2025 172.50p 182.50p 170.00p 182.50p 49970
13/03/2025 172.50p 175.00p 170.00p 172.50p 592

*Close Price adjusted for both dividends and splits