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
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
18/10/2017 832.33p 839.83p 824.84p 832.33p 4454
17/10/2017 839.83p 854.83p 831.83p 832.33p 9430
16/10/2017 839.83p 845.83p 831.83p 839.83p 2317
13/10/2017 839.83p 839.83p 839.83p 839.83p 0
12/10/2017 839.83p 839.83p 839.83p 839.83p 1
11/10/2017 834.83p 839.83p 834.83p 839.83p 1518
10/10/2017 834.83p 834.83p 834.83p 834.83p 2619
09/10/2017 824.84p 839.83p 822.34p 834.83p 8023
06/10/2017 817.34p 832.33p 817.34p 824.84p 8348
05/10/2017 817.34p 819.84p 817.34p 817.34p 284
04/10/2017 822.34p 822.34p 817.34p 817.34p 1141
03/10/2017 842.33p 842.33p 822.34p 822.34p 722
02/10/2017 834.83p 847.33p 827.33p 842.33p 20018
29/09/2017 827.33p 827.33p 827.33p 827.33p 3284
28/09/2017 827.33p 827.33p 827.33p 827.33p 3272
27/09/2017 827.33p 827.33p 824.84p 827.33p 4
26/09/2017 822.34p 824.84p 822.34p 824.84p 5238
25/09/2017 822.34p 822.34p 822.34p 822.34p 1000
22/09/2017 819.84p 839.83p 822.34p 822.34p 0
21/09/2017 864.83p 864.83p 839.83p 839.83p 3366
20/09/2017 864.83p 864.83p 859.83p 864.83p 150
19/09/2017 829.83p 864.83p 829.83p 864.83p 6751
18/09/2017 829.83p 839.83p 829.83p 829.83p 1000
15/09/2017 874.83p 874.83p 817.34p 829.83p 16291
14/09/2017 874.83p 874.83p 869.83p 874.83p 750
13/09/2017 787.34p 869.83p 787.34p 869.83p 4501
12/09/2017 777.34p 799.84p 769.85p 799.84p 42008
11/09/2017 729.85p 772.35p 729.85p 772.35p 17003
08/09/2017 717.36p 729.85p 717.36p 729.85p 159551
07/09/2017 717.36p 717.36p 717.36p 717.36p 53861
06/09/2017 717.36p 719.86p 717.36p 717.36p 872
05/09/2017 709.86p 719.86p 709.86p 717.36p 9002
04/09/2017 712.36p 712.36p 699.86p 709.86p 20222
01/09/2017 699.86p 699.86p 699.86p 699.86p 15
31/08/2017 699.86p 699.86p 699.86p 699.86p 477
30/08/2017 699.86p 699.86p 699.86p 699.86p 0
29/08/2017 699.86p 699.86p 699.86p 699.86p 4201
25/08/2017 694.86p 699.86p 694.86p 699.86p 2000
24/08/2017 692.36p 694.86p 692.36p 694.86p 1000
23/08/2017 692.36p 692.36p 692.36p 692.36p 101
22/08/2017 692.36p 692.36p 692.36p 692.36p 0
21/08/2017 692.36p 692.36p 692.36p 692.36p 10
18/08/2017 692.36p 692.36p 692.36p 692.36p 0
17/08/2017 692.36p 692.36p 692.36p 692.36p 750
16/08/2017 692.36p 692.36p 692.36p 692.36p 6001
15/08/2017 692.36p 692.36p 692.36p 692.36p 3001
14/08/2017 692.36p 692.36p 692.36p 692.36p 0
11/08/2017 694.86p 694.86p 692.36p 692.36p 500
10/08/2017 694.86p 694.86p 694.86p 694.86p 0
09/08/2017 699.86p 699.86p 694.86p 694.86p 1714
08/08/2017 699.86p 699.86p 699.86p 699.86p 5001
07/08/2017 699.86p 699.86p 699.86p 699.86p 100
04/08/2017 699.86p 719.86p 699.86p 699.86p 10002
03/08/2017 699.86p 699.86p 699.86p 699.86p 0
02/08/2017 699.86p 699.86p 699.86p 699.86p 74
01/08/2017 702.36p 702.36p 699.86p 699.86p 1000
31/07/2017 702.36p 702.36p 702.36p 702.36p 1780
28/07/2017 699.86p 702.36p 694.86p 702.36p 2500
27/07/2017 699.86p 702.36p 699.86p 699.86p 117136
26/07/2017 712.36p 724.86p 699.86p 699.86p 662477
25/07/2017 712.36p 724.86p 712.36p 724.86p 10551
24/07/2017 714.86p 714.86p 712.36p 712.36p 4517
21/07/2017 714.86p 714.86p 714.86p 714.86p 131
20/07/2017 727.35p 727.35p 714.86p 714.86p 1000
19/07/2017 727.35p 727.35p 727.35p 727.35p 547
18/07/2017 727.35p 727.35p 727.35p 727.35p 487
17/07/2017 727.35p 727.35p 727.35p 727.35p 2538
14/07/2017 727.35p 727.35p 727.35p 727.35p 1087
13/07/2017 739.85p 739.85p 727.35p 727.35p 1400
12/07/2017 737.35p 739.85p 737.35p 739.85p 0
11/07/2017 737.35p 737.35p 737.35p 737.35p 800
10/07/2017 737.35p 737.35p 737.35p 737.35p 811
07/07/2017 737.35p 737.35p 737.35p 737.35p 0
06/07/2017 737.35p 739.85p 737.35p 737.35p 69
05/07/2017 737.35p 739.85p 737.35p 739.85p 625
04/07/2017 737.35p 737.35p 737.35p 737.35p 3651
03/07/2017 737.35p 737.35p 737.35p 737.35p 0
30/06/2017 737.35p 737.35p 737.35p 737.35p 939
29/06/2017 737.35p 737.35p 737.35p 737.35p 69
28/06/2017 739.85p 739.85p 737.35p 737.35p 17503
27/06/2017 734.85p 734.85p 734.85p 734.85p 1300
26/06/2017 734.85p 734.85p 734.85p 734.85p 0
23/06/2017 734.85p 734.85p 734.85p 734.85p 42
22/06/2017 734.85p 734.85p 734.85p 734.85p 0
21/06/2017 734.85p 734.85p 734.85p 734.85p 0
20/06/2017 734.85p 734.85p 734.85p 734.85p 0
19/06/2017 734.85p 734.85p 734.85p 734.85p 0
16/06/2017 734.85p 734.85p 719.86p 734.85p 332
15/06/2017 734.85p 734.85p 719.86p 734.85p 1500
14/06/2017 734.85p 734.85p 734.85p 734.85p 0
13/06/2017 734.85p 734.85p 734.85p 734.85p 0
12/06/2017 734.85p 749.85p 720.01p 734.85p 414
09/06/2017 729.85p 734.85p 719.86p 734.85p 1832
08/06/2017 729.85p 731.85p 719.86p 729.85p 1414
07/06/2017 734.85p 734.85p 719.86p 729.85p 369
06/06/2017 734.85p 749.85p 729.85p 729.85p 98430
05/06/2017 769.85p 769.85p 719.86p 737.35p 3066
02/06/2017 769.85p 769.85p 749.85p 769.85p 2541
01/06/2017 777.34p 777.34p 749.85p 769.85p 1924
31/05/2017 777.34p 777.34p 777.34p 777.34p 0
30/05/2017 777.34p 777.34p 760.03p 777.34p 745
26/05/2017 772.35p 787.84p 762.99p 777.34p 72214
25/05/2017 772.35p 772.35p 767.85p 772.35p 573
24/05/2017 772.35p 772.35p 772.35p 772.35p 0
23/05/2017 774.85p 794.84p 770.85p 772.35p 959
22/05/2017 774.85p 794.84p 755.05p 774.85p 3382
19/05/2017 759.85p 794.84p 759.85p 774.85p 8967
18/05/2017 769.85p 779.84p 749.85p 759.85p 4401
17/05/2017 759.85p 781.84p 740.05p 769.85p 4351
16/05/2017 779.84p 799.84p 745.08p 778.84p 39984
15/05/2017 774.85p 794.84p 759.85p 779.84p 26932
12/05/2017 772.35p 794.84p 759.85p 774.85p 4265
11/05/2017 764.85p 779.84p 749.85p 772.35p 5135
10/05/2017 742.35p 809.84p 734.85p 764.85p 10911
09/05/2017 632.37p 749.85p 621.38p 742.35p 19291
08/05/2017 819.84p 819.84p 585.61p 629.87p 43393
05/05/2017 797.34p 819.84p 784.84p 809.84p 13720
04/05/2017 802.34p 819.84p 784.84p 797.34p 13713
03/05/2017 732.35p 824.84p 729.85p 797.34p 17303
02/05/2017 719.86p 729.85p 714.86p 729.85p 3672
28/04/2017 709.86p 734.85p 706.86p 719.86p 3843
27/04/2017 689.86p 729.85p 686.86p 709.86p 11958
26/04/2017 642.37p 699.90p 642.37p 689.86p 14141
25/04/2017 618.38p 642.37p 618.38p 642.37p 7952

*Close Price adjusted for both dividends and splits