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
14/10/2016 273.76p 273.76p 273.76p 273.76p 0
13/10/2016 273.76p 273.76p 273.76p 273.76p 0
12/10/2016 273.76p 273.76p 268.39p 273.76p 1621
11/10/2016 273.76p 273.76p 273.76p 273.76p 0
10/10/2016 273.76p 273.76p 273.76p 273.76p 0
07/10/2016 273.76p 275.91p 273.76p 273.76p 0
06/10/2016 273.76p 284.50p 273.76p 275.91p 6912
05/10/2016 273.76p 273.76p 268.39p 273.76p 5123
04/10/2016 273.76p 273.76p 273.76p 273.76p 0
03/10/2016 273.76p 273.76p 273.76p 273.76p 0
30/09/2016 271.08p 284.50p 271.08p 273.76p 699
29/09/2016 271.08p 271.08p 271.08p 271.08p 0
28/09/2016 271.08p 282.35p 268.39p 271.08p 2511
27/09/2016 271.08p 271.08p 271.08p 271.08p 0
26/09/2016 271.08p 271.08p 271.08p 271.08p 0
23/09/2016 271.08p 271.08p 268.39p 271.08p 3726
22/09/2016 271.08p 276.01p 271.08p 271.08p 716
21/09/2016 268.39p 276.01p 268.39p 271.08p 27836
20/09/2016 268.39p 268.39p 268.39p 268.39p 0
19/09/2016 268.39p 268.39p 268.39p 268.39p 0
16/09/2016 268.39p 279.13p 263.02p 268.39p 6707
15/09/2016 268.39p 279.13p 268.39p 268.39p 1787
14/09/2016 268.39p 268.39p 268.39p 268.39p 1863
13/09/2016 268.39p 268.39p 268.39p 268.39p 0
12/09/2016 268.39p 268.39p 268.39p 268.39p 0
09/09/2016 268.39p 273.76p 268.39p 268.39p 4657
08/09/2016 268.39p 268.39p 268.39p 268.39p 0
07/09/2016 268.39p 268.39p 268.39p 268.39p 0
06/09/2016 268.39p 279.13p 268.39p 268.39p 10665
05/09/2016 268.39p 268.39p 265.17p 268.39p 466
02/09/2016 273.76p 273.76p 268.39p 268.39p 13529
01/09/2016 268.39p 273.76p 268.39p 268.39p 12575
31/08/2016 268.39p 273.76p 268.39p 268.39p 466
30/08/2016 268.39p 273.76p 268.39p 268.39p 1456
26/08/2016 268.39p 268.39p 268.39p 268.39p 0
25/08/2016 268.39p 268.39p 268.39p 268.39p 0
24/08/2016 268.39p 268.39p 268.39p 268.39p 0
23/08/2016 268.39p 268.39p 263.02p 268.39p 1863
22/08/2016 268.39p 268.39p 268.39p 268.39p 0
19/08/2016 268.39p 268.39p 268.39p 268.39p 0
18/08/2016 268.39p 268.39p 268.39p 268.39p 0
17/08/2016 268.39p 268.39p 268.39p 268.39p 0
16/08/2016 268.39p 268.39p 268.39p 268.39p 0
15/08/2016 268.39p 268.39p 268.39p 268.39p 0
12/08/2016 268.39p 268.39p 268.39p 268.39p 0
11/08/2016 268.39p 268.39p 268.39p 268.39p 0
10/08/2016 268.39p 268.39p 268.39p 268.39p 0
09/08/2016 265.71p 273.76p 265.71p 268.39p 3323
08/08/2016 265.71p 268.39p 265.71p 265.71p 93
05/08/2016 265.71p 265.71p 265.71p 265.71p 0
04/08/2016 265.71p 265.71p 265.71p 265.71p 0
03/08/2016 265.71p 268.39p 262.49p 265.71p 831
02/08/2016 265.71p 265.71p 265.71p 265.71p 0
01/08/2016 265.71p 268.39p 265.71p 265.71p 931
29/07/2016 265.71p 265.71p 265.71p 265.71p 0
28/07/2016 265.71p 265.71p 265.71p 265.71p 0
27/07/2016 265.71p 265.71p 265.71p 265.71p 0
26/07/2016 265.71p 272.69p 265.71p 265.71p 191
25/07/2016 265.71p 273.76p 265.71p 265.71p 8457
22/07/2016 265.71p 265.71p 265.71p 265.71p 0
21/07/2016 265.71p 272.43p 265.71p 265.71p 1863
20/07/2016 265.71p 267.32p 265.71p 265.71p 931
19/07/2016 265.71p 268.39p 265.71p 265.71p 2794
18/07/2016 265.71p 265.71p 265.71p 265.71p 0
15/07/2016 265.71p 265.71p 265.71p 265.71p 0
14/07/2016 265.71p 265.71p 265.71p 265.71p 0
13/07/2016 265.71p 265.71p 265.71p 265.71p 88
12/07/2016 265.71p 265.71p 265.71p 265.71p 0
11/07/2016 265.71p 265.71p 265.71p 265.71p 0
08/07/2016 265.71p 265.71p 265.71p 265.71p 0
07/07/2016 265.71p 265.71p 265.71p 265.71p 0
06/07/2016 265.71p 265.71p 265.71p 265.71p 0
05/07/2016 265.71p 265.71p 258.46p 265.71p 93
04/07/2016 265.71p 265.71p 263.02p 265.71p 322
01/07/2016 263.02p 268.39p 263.02p 265.71p 6725
30/06/2016 263.02p 268.39p 263.02p 263.02p 112
29/06/2016 263.02p 263.02p 263.02p 263.02p 0
28/06/2016 263.02p 266.78p 263.02p 263.02p 25244
27/06/2016 271.08p 271.08p 268.39p 268.39p 3260
24/06/2016 276.44p 289.86p 267.32p 267.32p 8251
23/06/2016 287.18p 287.18p 284.50p 287.18p 699
22/06/2016 287.18p 287.18p 287.18p 287.18p 0
21/06/2016 287.18p 289.86p 287.18p 287.18p 0
20/06/2016 289.86p 295.23p 280.20p 289.86p 827
17/06/2016 289.86p 289.86p 289.86p 289.86p 0
16/06/2016 289.86p 289.86p 289.86p 289.86p 0
15/06/2016 289.86p 293.51p 289.86p 289.86p 1770
14/06/2016 284.50p 289.86p 284.50p 289.86p 0
13/06/2016 284.50p 288.15p 284.50p 284.50p 186
10/06/2016 284.50p 284.50p 284.50p 284.50p 0
09/06/2016 281.27p 289.86p 273.76p 284.50p 1397
08/06/2016 281.27p 281.27p 273.76p 281.27p 4657
07/06/2016 281.27p 281.27p 281.27p 281.27p 0
06/06/2016 281.27p 281.27p 281.27p 281.27p 0
03/06/2016 276.44p 281.27p 273.22p 281.27p 9315
02/06/2016 276.44p 276.44p 276.44p 276.44p 0
01/06/2016 276.44p 276.44p 276.44p 276.44p 0
31/05/2016 276.44p 276.44p 273.22p 276.44p 361
27/05/2016 276.44p 276.44p 276.44p 276.44p 0
26/05/2016 276.44p 276.44p 276.44p 276.44p 0
25/05/2016 276.44p 276.44p 276.44p 276.44p 0
24/05/2016 276.44p 276.44p 276.44p 276.44p 0
23/05/2016 276.44p 276.44p 276.44p 276.44p 0
20/05/2016 276.44p 284.50p 268.39p 276.44p 1108
19/05/2016 276.44p 276.44p 276.44p 276.44p 0
18/05/2016 276.44p 276.44p 276.44p 276.44p 0
17/05/2016 276.44p 276.44p 276.44p 276.44p 0
16/05/2016 276.44p 276.44p 276.44p 276.44p 0
13/05/2016 276.44p 276.44p 276.44p 276.44p 0
12/05/2016 276.44p 276.44p 276.44p 276.44p 0
11/05/2016 276.44p 276.44p 269.20p 276.44p 233
10/05/2016 276.44p 276.44p 276.44p 276.44p 0
09/05/2016 276.44p 284.50p 276.44p 276.44p 0
06/05/2016 276.44p 276.44p 276.44p 276.44p 0
05/05/2016 276.44p 276.44p 273.76p 276.44p 0
04/05/2016 276.44p 276.44p 276.44p 276.44p 0
03/05/2016 276.44p 276.44p 276.44p 276.44p 0
29/04/2016 276.44p 276.44p 276.44p 276.44p 52955
28/04/2016 276.44p 276.44p 273.22p 276.44p 245432
27/04/2016 276.44p 276.44p 276.44p 276.44p 0
26/04/2016 276.44p 276.44p 276.44p 276.44p 0
25/04/2016 276.44p 276.44p 276.44p 276.44p 0
22/04/2016 276.44p 278.05p 276.44p 276.44p 373
21/04/2016 276.44p 276.44p 268.39p 276.44p 931
20/04/2016 276.44p 276.44p 276.44p 276.44p 0
19/04/2016 276.44p 276.44p 276.44p 276.44p 0
18/04/2016 276.44p 276.44p 268.39p 276.44p 931
15/04/2016 276.44p 276.44p 276.44p 276.44p 0
14/04/2016 281.81p 281.81p 268.39p 276.44p 2406
13/04/2016 281.81p 281.81p 281.81p 281.81p 0
12/04/2016 281.81p 281.81p 268.39p 281.81p 1867
11/04/2016 281.81p 281.81p 281.81p 281.81p 0
08/04/2016 281.81p 281.81p 281.81p 281.81p 0
07/04/2016 281.81p 281.81p 281.81p 281.81p 0
06/04/2016 281.81p 281.81p 281.81p 281.81p 0
05/04/2016 281.81p 281.81p 281.81p 281.81p 0
04/04/2016 281.81p 281.81p 281.81p 281.81p 0
01/04/2016 284.50p 284.50p 281.81p 281.81p 0
31/03/2016 281.81p 281.81p 281.81p 281.81p 0
30/03/2016 281.81p 281.81p 281.81p 281.81p 0
29/03/2016 281.81p 281.81p 281.81p 281.81p 0
24/03/2016 281.81p 281.81p 281.81p 281.81p 0
23/03/2016 289.86p 289.86p 273.76p 281.81p 4657
22/03/2016 289.86p 295.66p 289.86p 289.86p 605
21/03/2016 289.86p 289.86p 289.86p 289.86p 0
18/03/2016 289.86p 289.86p 289.86p 289.86p 0
17/03/2016 289.86p 289.86p 289.86p 289.86p 0
16/03/2016 289.86p 296.09p 273.76p 289.86p 5403
15/03/2016 289.86p 289.86p 289.86p 289.86p 0
14/03/2016 289.86p 289.86p 279.13p 289.86p 9315
11/03/2016 281.81p 300.60p 279.13p 289.86p 5675
10/03/2016 281.81p 281.81p 281.81p 281.81p 0
09/03/2016 281.81p 281.81p 281.81p 281.81p 0
08/03/2016 281.81p 281.81p 281.81p 281.81p 0
07/03/2016 281.81p 291.21p 281.81p 281.81p 339
04/03/2016 281.81p 281.81p 281.81p 281.81p 0
03/03/2016 281.81p 281.81p 269.73p 281.81p 340
02/03/2016 281.81p 281.81p 281.81p 281.81p 0
01/03/2016 281.81p 281.81p 281.81p 281.81p 0
29/02/2016 281.81p 281.81p 270.00p 281.81p 3027
26/02/2016 281.81p 281.81p 281.81p 281.81p 0
25/02/2016 281.81p 281.81p 281.81p 281.81p 0
24/02/2016 284.50p 289.86p 273.54p 281.81p 17784
23/02/2016 284.50p 293.84p 284.50p 284.50p 340
22/02/2016 284.50p 284.50p 284.50p 284.50p 0
19/02/2016 284.50p 284.50p 284.50p 284.50p 0
18/02/2016 284.50p 293.84p 284.50p 284.50p 123
17/02/2016 276.44p 289.86p 276.44p 284.50p 554
16/02/2016 276.44p 286.67p 276.44p 276.44p 209
15/02/2016 276.44p 276.44p 276.44p 276.44p 0
12/02/2016 276.44p 276.44p 276.44p 276.44p 0
11/02/2016 271.08p 276.44p 271.08p 276.44p 2329
10/02/2016 271.08p 271.08p 271.08p 271.08p 0
09/02/2016 271.08p 271.08p 271.08p 271.08p 0
08/02/2016 271.08p 271.08p 271.08p 271.08p 0
05/02/2016 271.08p 271.08p 271.08p 271.08p 0
04/02/2016 273.76p 273.76p 257.66p 271.08p 30
03/02/2016 273.76p 273.76p 264.42p 273.76p 3582
02/02/2016 273.76p 273.76p 273.76p 273.76p 0
01/02/2016 273.76p 273.76p 273.76p 273.76p 0
29/01/2016 273.76p 273.76p 273.76p 273.76p 0
28/01/2016 273.76p 273.76p 273.76p 273.76p 0
27/01/2016 273.76p 273.76p 273.76p 273.76p 0
26/01/2016 273.76p 273.76p 273.76p 273.76p 0
25/01/2016 268.39p 284.50p 263.02p 273.76p 13507
22/01/2016 260.34p 273.76p 260.34p 268.39p 1014
21/01/2016 260.34p 260.34p 260.34p 260.34p 0
20/01/2016 260.34p 273.76p 260.34p 260.34p 13041
19/01/2016 260.34p 266.24p 252.29p 260.34p 800
18/01/2016 260.34p 260.34p 260.34p 260.34p 0
15/01/2016 260.34p 260.34p 260.34p 260.34p 0
14/01/2016 260.34p 260.34p 260.34p 260.34p 0
13/01/2016 260.34p 260.34p 260.34p 260.34p 0
12/01/2016 260.34p 260.34p 260.34p 260.34p 0
11/01/2016 260.34p 266.24p 260.34p 260.34p 221
08/01/2016 260.34p 260.34p 260.34p 260.34p 0
07/01/2016 268.39p 268.39p 257.66p 260.34p 2236
06/01/2016 263.02p 263.02p 263.02p 263.02p 0
05/01/2016 263.02p 263.02p 263.02p 263.02p 0
04/01/2016 263.02p 263.02p 263.02p 263.02p 0

*Close Price adjusted for both dividends and splits