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
20/11/2018 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
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

*Close Price adjusted for both dividends and splits