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
12/03/2024 135.00p 140.00p 131.25p 135.00p 10090
11/03/2024 135.00p 135.00p 132.10p 135.00p 4126
08/03/2024 137.50p 145.00p 130.00p 135.00p 38030
07/03/2024 132.50p 138.40p 130.00p 137.50p 37226
06/03/2024 137.50p 138.00p 130.00p 132.50p 9858
05/03/2024 147.50p 150.00p 135.50p 137.50p 34874
04/03/2024 152.50p 165.00p 145.00p 147.50p 89075
01/03/2024 127.50p 155.00p 120.00p 152.50p 51518
29/02/2024 125.00p 131.50p 122.75p 127.50p 5244
28/02/2024 125.00p 130.00p 125.00p 125.00p 1938
27/02/2024 125.00p 130.00p 120.00p 125.00p 11858
26/02/2024 127.50p 135.00p 120.00p 125.00p 59096
23/02/2024 125.00p 135.00p 125.00p 127.50p 73591
22/02/2024 135.00p 140.00p 120.00p 125.00p 84511
21/02/2024 167.50p 170.00p 130.00p 130.00p 141294
20/02/2024 167.50p 175.00p 163.00p 170.00p 58769
19/02/2024 265.00p 270.00p 163.75p 168.00p 168947
16/02/2024 265.00p 268.90p 260.00p 265.00p 1424
15/02/2024 270.00p 270.00p 263.00p 265.00p 3008
14/02/2024 275.00p 275.00p 270.00p 270.00p 2330
13/02/2024 275.00p 275.00p 271.65p 275.00p 120
12/02/2024 284.00p 286.00p 273.00p 275.00p 12348
09/02/2024 287.00p 287.00p 280.50p 284.00p 8144
08/02/2024 287.00p 287.00p 284.50p 287.00p 324
07/02/2024 287.00p 289.00p 286.12p 287.00p 6948
06/02/2024 287.00p 290.00p 284.00p 287.00p 2537
05/02/2024 287.00p 287.60p 285.20p 287.00p 4832
02/02/2024 285.00p 287.60p 285.00p 287.00p 4445
01/02/2024 285.00p 287.00p 281.50p 285.00p 1750
31/01/2024 295.00p 296.00p 287.50p 290.00p 1093
30/01/2024 290.00p 295.00p 280.00p 295.00p 11554
29/01/2024 290.00p 306.00p 280.00p 306.00p 2125
26/01/2024 290.00p 290.00p 284.00p 290.00p 5149
25/01/2024 300.00p 318.00p 272.01p 290.00p 20490
24/01/2024 290.00p 290.00p 285.00p 290.00p 300
23/01/2024 285.00p 299.00p 282.00p 290.00p 10336
22/01/2024 290.00p 290.00p 280.00p 285.00p 19678
19/01/2024 285.00p 290.00p 285.00p 290.00p 3269
18/01/2024 285.00p 289.88p 281.80p 285.00p 32620
17/01/2024 290.00p 290.00p 280.00p 290.00p 11873
16/01/2024 295.00p 296.95p 290.00p 290.00p 4778
15/01/2024 295.00p 297.84p 290.50p 295.00p 6733
12/01/2024 305.00p 305.00p 290.35p 295.00p 6502
11/01/2024 305.00p 305.00p 290.30p 305.00p 692
10/01/2024 305.00p 305.00p 290.15p 305.00p 1100
09/01/2024 305.00p 317.00p 290.00p 305.00p 1257
08/01/2024 295.00p 295.00p 290.00p 295.00p 1688
05/01/2024 295.00p 300.00p 284.00p 295.00p 1456
04/01/2024 300.00p 300.00p 290.00p 295.00p 4313
03/01/2024 310.00p 320.00p 292.35p 300.00p 1525
02/01/2024 310.00p 310.00p 300.00p 310.00p 2061
29/12/2023 315.00p 315.00p 301.16p 305.00p 3368
28/12/2023 300.00p 324.00p 300.00p 324.00p 5659
27/12/2023 300.00p 310.00p 300.00p 300.00p 1828
22/12/2023 295.00p 310.00p 295.00p 300.00p 7745
21/12/2023 295.00p 310.00p 285.00p 295.00p 7889
20/12/2023 310.00p 318.00p 285.70p 295.00p 18949
19/12/2023 320.00p 320.00p 302.00p 310.00p 21359
18/12/2023 335.00p 350.00p 311.00p 320.00p 26249
15/12/2023 335.00p 335.00p 323.85p 335.00p 230
14/12/2023 335.00p 340.00p 321.85p 335.00p 14701
13/12/2023 350.00p 370.00p 325.00p 335.00p 4768
12/12/2023 350.00p 370.00p 340.00p 350.00p 25956
11/12/2023 330.00p 364.00p 315.00p 350.00p 37623
08/12/2023 285.00p 340.00p 285.00p 330.00p 7073
07/12/2023 260.00p 300.00p 260.00p 285.00p 4427
06/12/2023 260.00p 260.00p 254.00p 260.00p 1384
05/12/2023 260.00p 266.00p 252.00p 260.00p 1700
04/12/2023 260.00p 268.77p 250.00p 260.00p 6396
01/12/2023 260.00p 274.00p 250.00p 274.00p 20699
30/11/2023 260.00p 270.00p 251.25p 260.00p 1653
29/11/2023 260.00p 260.00p 250.00p 260.00p 3662
28/11/2023 265.00p 265.00p 248.00p 260.00p 2500
27/11/2023 265.00p 265.00p 262.00p 265.00p 0
24/11/2023 265.00p 265.00p 250.00p 265.00p 11102
23/11/2023 265.00p 274.00p 250.00p 265.00p 10316
22/11/2023 265.00p 286.00p 251.00p 265.00p 691
21/11/2023 265.00p 265.00p 260.00p 265.00p 0
20/11/2023 265.00p 265.00p 260.00p 265.00p 0
17/11/2023 265.00p 265.00p 260.00p 265.00p 0
16/11/2023 265.00p 265.00p 251.00p 265.00p 1026
15/11/2023 265.00p 265.00p 260.00p 265.00p 0
14/11/2023 265.00p 265.00p 252.00p 265.00p 406
13/11/2023 270.00p 280.00p 250.00p 280.00p 8048
10/11/2023 270.00p 270.00p 266.67p 270.00p 0
09/11/2023 270.00p 270.00p 260.00p 270.00p 500
08/11/2023 260.00p 270.00p 260.00p 270.00p 6000
07/11/2023 270.00p 274.00p 250.00p 260.00p 8231
06/11/2023 275.00p 276.00p 261.00p 270.00p 7229
03/11/2023 260.00p 266.60p 250.00p 255.00p 14650
02/11/2023 260.00p 267.23p 251.00p 260.00p 9190
01/11/2023 255.00p 260.00p 251.00p 260.00p 13011
31/10/2023 280.00p 285.00p 250.20p 255.00p 27066
30/10/2023 285.00p 299.00p 270.30p 280.00p 2405
27/10/2023 275.00p 299.70p 275.00p 285.00p 11926
26/10/2023 285.00p 285.00p 260.00p 260.00p 3491
25/10/2023 300.00p 300.00p 275.00p 285.00p 2500
24/10/2023 300.00p 300.00p 290.00p 300.00p 25
23/10/2023 300.00p 300.00p 290.20p 300.00p 1379
20/10/2023 300.00p 300.00p 290.20p 300.00p 15
19/10/2023 305.00p 305.00p 292.25p 305.00p 13005
18/10/2023 300.00p 309.90p 300.00p 305.00p 1700
17/10/2023 315.00p 315.00p 298.26p 300.00p 24682
16/10/2023 320.00p 329.80p 306.00p 315.00p 15833
13/10/2023 335.00p 335.00p 310.30p 320.00p 4751
12/10/2023 340.00p 340.00p 330.00p 335.00p 4001
11/10/2023 345.00p 359.80p 330.20p 340.00p 24897
10/10/2023 335.00p 350.00p 333.75p 350.00p 8323
09/10/2023 330.00p 344.00p 323.00p 334.00p 8588
06/10/2023 330.00p 340.00p 330.00p 330.00p 9171
05/10/2023 335.00p 340.93p 330.00p 330.00p 8780
04/10/2023 320.00p 338.00p 320.00p 335.00p 19322
03/10/2023 315.00p 330.00p 310.00p 320.00p 12216
02/10/2023 310.00p 320.00p 302.12p 315.00p 1197
29/09/2023 315.00p 316.00p 300.00p 310.00p 39
28/09/2023 320.00p 320.00p 301.50p 315.00p 3000
27/09/2023 315.00p 328.00p 315.00p 320.00p 3152
26/09/2023 330.00p 330.00p 315.00p 315.00p 6559
25/09/2023 330.00p 337.00p 323.00p 330.00p 563
22/09/2023 330.00p 330.00p 323.00p 330.00p 21000
21/09/2023 330.00p 338.00p 323.00p 330.00p 984
20/09/2023 330.00p 339.80p 323.00p 330.00p 17193
19/09/2023 330.00p 339.80p 323.00p 330.00p 373
18/09/2023 330.00p 330.00p 323.00p 330.00p 2555
15/09/2023 335.00p 344.50p 322.00p 330.00p 663
14/09/2023 335.00p 347.00p 324.00p 335.00p 3175
13/09/2023 340.00p 347.00p 330.20p 335.00p 675
12/09/2023 325.00p 348.00p 325.00p 340.00p 19762
11/09/2023 320.00p 327.00p 313.00p 325.00p 12297
08/09/2023 340.00p 340.00p 320.00p 320.00p 8919
07/09/2023 340.00p 340.00p 313.00p 340.00p 16125
06/09/2023 340.00p 340.00p 321.00p 340.00p 207
05/09/2023 340.00p 347.00p 331.00p 340.00p 13837
04/09/2023 330.00p 340.00p 325.00p 340.00p 7638
01/09/2023 310.00p 339.00p 304.50p 330.00p 19229
31/08/2023 312.00p 314.95p 307.55p 310.00p 1692
30/08/2023 300.00p 315.00p 300.00p 312.00p 22148
29/08/2023 270.00p 300.00p 270.00p 300.00p 16156
25/08/2023 265.00p 270.00p 262.00p 270.00p 2603
24/08/2023 265.00p 265.00p 261.00p 265.00p 554
23/08/2023 280.00p 280.00p 260.00p 265.00p 10959
22/08/2023 290.00p 290.00p 270.00p 280.00p 11170
21/08/2023 290.00p 291.00p 280.00p 290.00p 1131
18/08/2023 290.00p 291.78p 281.00p 290.00p 430
17/08/2023 295.00p 295.00p 280.20p 290.00p 9795
16/08/2023 295.00p 296.70p 295.00p 295.00p 602
15/08/2023 300.00p 300.00p 290.00p 295.00p 5527
14/08/2023 300.00p 300.00p 290.20p 300.00p 1077
11/08/2023 300.00p 302.00p 300.00p 300.00p 48
10/08/2023 300.00p 300.00p 288.00p 288.00p 28729
09/08/2023 300.00p 300.00p 292.25p 300.00p 2458
08/08/2023 310.00p 310.00p 290.00p 300.00p 12070
07/08/2023 309.00p 320.00p 302.00p 310.00p 9331
04/08/2023 294.00p 310.00p 294.00p 309.00p 12973
03/08/2023 287.00p 298.00p 287.00p 294.00p 7169
02/08/2023 285.00p 290.00p 280.00p 287.00p 33736
01/08/2023 283.00p 285.00p 278.00p 285.00p 3789
31/07/2023 269.00p 283.00p 260.00p 283.00p 20703
28/07/2023 275.00p 278.65p 265.40p 269.00p 8067
27/07/2023 275.00p 279.40p 273.60p 275.00p 4774
26/07/2023 269.00p 278.00p 266.30p 274.00p 51245
25/07/2023 265.00p 270.00p 254.00p 254.00p 12403
24/07/2023 265.00p 270.00p 256.00p 265.00p 46507
21/07/2023 271.00p 271.00p 260.00p 265.00p 7203
20/07/2023 273.00p 280.00p 269.64p 271.00p 20212
19/07/2023 257.00p 280.00p 254.60p 268.00p 68455
18/07/2023 253.00p 253.00p 250.00p 253.00p 1000
17/07/2023 253.00p 253.00p 250.60p 253.00p 19
14/07/2023 253.00p 253.00p 250.00p 253.00p 311
13/07/2023 256.00p 256.00p 250.00p 253.00p 1434
12/07/2023 256.00p 256.00p 232.00p 256.00p 199
11/07/2023 256.00p 259.43p 256.00p 256.00p 0
10/07/2023 256.00p 256.00p 252.00p 256.00p 1850
07/07/2023 256.00p 256.00p 252.00p 256.00p 5229
06/07/2023 256.00p 256.00p 252.00p 256.00p 997
05/07/2023 249.00p 256.00p 242.25p 256.00p 20153
04/07/2023 249.00p 256.00p 246.10p 253.00p 6610
03/07/2023 243.00p 252.00p 240.26p 251.00p 28241
30/06/2023 241.00p 248.00p 234.14p 243.00p 11566
29/06/2023 227.00p 242.00p 218.86p 241.00p 34677
28/06/2023 252.00p 252.00p 235.00p 246.00p 21308
27/06/2023 260.00p 260.00p 250.00p 250.00p 1488
26/06/2023 260.00p 260.00p 250.00p 255.00p 12893
23/06/2023 260.00p 263.00p 256.00p 263.00p 29
22/06/2023 260.00p 263.00p 260.00p 263.00p 7895
21/06/2023 261.00p 263.00p 252.00p 263.00p 10000
20/06/2023 261.00p 261.40p 256.00p 261.00p 816
19/06/2023 261.00p 261.70p 256.00p 261.00p 3539
16/06/2023 261.00p 266.00p 254.00p 261.00p 15302
15/06/2023 261.00p 261.00p 256.10p 261.00p 537
14/06/2023 261.00p 261.80p 254.00p 261.00p 5198
13/06/2023 261.00p 261.00p 254.00p 261.00p 5000
12/06/2023 261.00p 261.00p 256.50p 261.00p 456
09/06/2023 269.00p 269.00p 256.40p 261.00p 8841
08/06/2023 269.00p 269.00p 262.00p 266.00p 1591
07/06/2023 269.00p 266.00p 266.00p 266.00p 0
06/06/2023 273.00p 273.00p 262.00p 266.00p 21379
05/06/2023 273.00p 273.00p 262.00p 271.00p 9885
02/06/2023 273.00p 273.00p 267.50p 271.00p 4080
01/06/2023 275.00p 275.00p 267.50p 271.00p 14481

*Close Price adjusted for both dividends and splits