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
04/06/2025 242.83p 248.11p 233.33p 237.55p 7063
03/06/2025 263.95p 263.95p 239.66p 242.83p 46380
02/06/2025 277.14p 285.06p 263.95p 266.59p 37708
30/05/2025 258.67p 285.06p 258.67p 277.14p 27495
29/05/2025 258.67p 263.95p 255.50p 258.67p 1060
28/05/2025 258.67p 263.95p 253.39p 258.67p 16495
27/05/2025 248.11p 260.78p 240.72p 240.72p 7500
23/05/2025 258.67p 263.95p 242.83p 248.11p 22078
22/05/2025 248.11p 258.67p 242.83p 253.39p 16853
21/05/2025 234.91p 253.39p 234.91p 235.44p 25053
20/05/2025 226.99p 237.55p 222.24p 233.33p 19364
19/05/2025 226.99p 226.99p 223.30p 226.99p 4881
16/05/2025 237.55p 240.51p 224.35p 226.99p 12115
15/05/2025 237.55p 240.72p 232.27p 237.55p 9658
14/05/2025 232.27p 242.83p 230.69p 237.55p 9886
13/05/2025 232.27p 237.55p 229.74p 232.27p 5714
12/05/2025 237.55p 242.83p 228.84p 232.27p 20626
09/05/2025 224.35p 242.83p 224.35p 242.83p 20740
08/05/2025 224.35p 226.99p 216.65p 224.35p 2127
07/05/2025 211.16p 230.16p 211.16p 224.35p 16483
06/05/2025 211.16p 216.44p 205.88p 211.16p 1708
02/05/2025 203.24p 214.22p 196.38p 211.16p 14951
01/05/2025 208.52p 208.52p 201.65p 203.24p 7681
30/04/2025 216.44p 221.71p 207.99p 208.52p 16739
29/04/2025 216.44p 216.44p 211.16p 216.44p 19808
28/04/2025 213.27p 218.55p 206.93p 206.93p 6467
25/04/2025 213.80p 216.44p 206.41p 213.27p 9335
24/04/2025 221.71p 221.71p 211.95p 213.80p 6773
23/04/2025 221.71p 222.77p 216.44p 221.71p 9226
22/04/2025 221.71p 225.52p 212.21p 221.71p 41951
17/04/2025 211.16p 224.88p 211.16p 221.71p 66683
16/04/2025 245.47p 248.11p 200.60p 206.93p 2118252
15/04/2025 263.95p 279.78p 242.83p 245.47p 151140
14/04/2025 248.11p 266.06p 246.37p 263.95p 39620
11/04/2025 239.14p 253.39p 235.44p 248.11p 9058
10/04/2025 234.91p 242.83p 232.27p 239.14p 27481
09/04/2025 239.14p 247.05p 232.27p 234.38p 43928
08/04/2025 229.63p 248.11p 226.99p 235.44p 46751
07/04/2025 216.44p 232.27p 207.64p 226.99p 53160
04/04/2025 221.71p 230.69p 216.44p 226.99p 35538
03/04/2025 224.88p 228.05p 210.95p 221.71p 65743
02/04/2025 220.66p 228.05p 219.60p 226.99p 8161
01/04/2025 224.88p 225.94p 215.38p 220.66p 5204
31/03/2025 217.49p 224.88p 213.27p 224.88p 10029
28/03/2025 228.05p 232.27p 214.06p 217.49p 12727
27/03/2025 203.24p 226.99p 203.24p 221.71p 38330
26/03/2025 200.60p 205.88p 200.60p 203.24p 2639
25/03/2025 200.60p 202.71p 195.32p 200.60p 1594
24/03/2025 200.60p 203.77p 197.96p 203.24p 26227
21/03/2025 200.60p 205.88p 199.40p 200.60p 16715
20/03/2025 197.96p 200.60p 195.32p 200.60p 9241
19/03/2025 195.32p 205.88p 195.32p 197.96p 10211
18/03/2025 192.68p 200.60p 192.68p 195.32p 13387
17/03/2025 192.68p 195.70p 190.04p 192.68p 10973
14/03/2025 182.12p 192.68p 179.48p 192.68p 47330
13/03/2025 182.12p 184.76p 179.48p 182.12p 561
12/03/2025 182.12p 184.76p 182.12p 182.12p 7635
11/03/2025 182.12p 184.76p 179.48p 182.12p 3946
10/03/2025 181.07p 190.04p 179.48p 182.12p 3293
07/03/2025 181.07p 182.65p 176.32p 176.32p 5757
06/03/2025 186.35p 187.93p 179.59p 181.07p 13928
05/03/2025 186.35p 186.35p 182.65p 186.35p 1784
04/03/2025 187.93p 193.21p 182.65p 186.35p 13286
03/03/2025 179.48p 194.74p 175.63p 184.76p 41328
28/02/2025 182.12p 182.12p 174.20p 179.48p 9944
27/02/2025 174.20p 184.76p 172.83p 182.12p 26942
26/02/2025 176.84p 179.48p 172.62p 179.48p 10211
25/02/2025 179.48p 179.48p 174.36p 176.84p 4244
24/02/2025 179.48p 184.76p 174.20p 179.48p 421
21/02/2025 179.48p 181.60p 176.32p 179.48p 6338
20/02/2025 179.48p 179.48p 174.20p 179.48p 13274
19/02/2025 179.48p 181.60p 174.36p 179.48p 6195
18/02/2025 176.84p 184.76p 174.36p 179.48p 14392
17/02/2025 176.32p 179.48p 174.20p 176.84p 1732
14/02/2025 176.32p 178.43p 174.20p 176.32p 2524
13/02/2025 167.87p 173.68p 167.87p 173.68p 4892
12/02/2025 167.87p 168.93p 167.08p 167.87p 18732
11/02/2025 174.20p 179.48p 163.65p 172.09p 37618
10/02/2025 166.29p 175.26p 164.70p 169.98p 86757
07/02/2025 182.12p 195.32p 165.23p 171.04p 152421
06/02/2025 153.09p 189.99p 153.09p 179.48p 127752
05/02/2025 166.29p 170.50p 158.37p 158.37p 3620
04/02/2025 174.20p 174.20p 158.37p 166.29p 32975
03/02/2025 179.48p 190.04p 169.01p 171.57p 12515
31/01/2025 187.40p 195.32p 176.32p 182.12p 35578
30/01/2025 184.76p 190.04p 180.54p 184.76p 14504
29/01/2025 184.76p 186.55p 180.54p 184.76p 1190
28/01/2025 195.32p 195.32p 180.54p 184.76p 32113
27/01/2025 195.32p 199.54p 191.63p 195.32p 4778
24/01/2025 195.32p 200.60p 190.04p 195.32p 8708
23/01/2025 197.96p 200.07p 190.20p 195.32p 7754
22/01/2025 203.24p 205.88p 190.04p 197.96p 14476
21/01/2025 205.88p 211.16p 200.60p 203.24p 4651
20/01/2025 221.71p 224.35p 200.65p 205.88p 28906
17/01/2025 219.60p 232.27p 211.16p 221.71p 18873
16/01/2025 216.44p 228.58p 211.16p 219.60p 16685
15/01/2025 216.44p 221.45p 215.38p 216.44p 11200
14/01/2025 211.16p 221.71p 209.05p 216.44p 10492
13/01/2025 211.16p 221.71p 207.99p 211.16p 16
10/01/2025 211.16p 219.50p 200.60p 211.16p 9128
09/01/2025 211.16p 221.71p 208.23p 211.16p 5571
08/01/2025 211.16p 221.71p 200.60p 211.16p 8993
07/01/2025 216.44p 221.71p 207.99p 211.16p 4340
06/01/2025 216.44p 220.66p 211.16p 216.44p 1183
03/01/2025 221.71p 221.71p 211.16p 216.44p 13002
02/01/2025 216.44p 232.27p 215.38p 221.71p 5816
31/12/2024 216.44p 219.60p 211.16p 216.44p 19715
30/12/2024 182.12p 216.44p 178.43p 216.44p 30778
27/12/2024 179.48p 182.12p 171.04p 182.12p 363
24/12/2024 174.20p 181.60p 174.20p 179.48p 3386
23/12/2024 174.20p 179.48p 168.98p 174.20p 2006
20/12/2024 174.20p 177.90p 172.22p 174.20p 14366
19/12/2024 179.48p 179.48p 171.04p 174.20p 4581
18/12/2024 176.84p 184.76p 175.63p 184.76p 672
17/12/2024 179.48p 179.48p 174.26p 179.48p 24336
16/12/2024 179.48p 179.48p 174.24p 179.48p 11708
13/12/2024 176.84p 179.48p 174.20p 179.48p 7386
12/12/2024 182.12p 184.76p 174.20p 176.84p 37113
11/12/2024 203.24p 205.88p 179.48p 179.48p 40773
10/12/2024 200.60p 211.16p 190.04p 203.24p 20375
09/12/2024 195.32p 203.77p 190.04p 190.04p 19355
06/12/2024 195.32p 200.60p 187.93p 190.04p 9269
05/12/2024 205.88p 205.88p 191.10p 200.60p 29025
04/12/2024 203.24p 211.16p 200.60p 205.88p 6978
03/12/2024 190.04p 210.10p 190.04p 203.24p 19451
02/12/2024 179.48p 195.32p 179.48p 190.04p 27043
29/11/2024 176.84p 184.76p 174.20p 179.48p 5755
28/11/2024 182.12p 184.76p 176.84p 176.84p 42575
27/11/2024 171.57p 188.99p 171.57p 182.12p 124791
26/11/2024 161.01p 174.20p 161.01p 168.93p 12413
25/11/2024 150.45p 163.12p 147.81p 161.01p 19404
22/11/2024 150.45p 153.09p 147.81p 150.45p 16610
21/11/2024 155.73p 156.26p 147.81p 150.45p 6352
20/11/2024 158.37p 158.37p 153.09p 155.73p 9301
19/11/2024 158.37p 163.65p 153.09p 158.37p 157
18/11/2024 158.37p 158.37p 154.14p 158.37p 7673
15/11/2024 161.01p 162.49p 154.14p 158.37p 8189
14/11/2024 163.65p 163.65p 158.37p 161.01p 6586
13/11/2024 171.57p 171.57p 158.42p 163.65p 3561
12/11/2024 174.20p 179.48p 164.44p 171.57p 8296
11/11/2024 163.65p 179.48p 158.42p 174.20p 4719
08/11/2024 161.01p 163.54p 159.53p 161.01p 2112
07/11/2024 166.29p 168.93p 153.09p 161.01p 16778
06/11/2024 166.29p 168.93p 163.65p 166.29p 1565
05/11/2024 174.20p 174.20p 163.65p 164.70p 59689
04/11/2024 174.20p 184.76p 168.93p 174.20p 8650
01/11/2024 174.20p 179.48p 171.04p 174.20p 16556
31/10/2024 182.12p 182.65p 174.20p 174.20p 2994
30/10/2024 187.40p 190.04p 179.41p 182.12p 13693
29/10/2024 184.76p 193.74p 184.76p 187.40p 20059
28/10/2024 190.04p 195.32p 184.76p 184.76p 22575
25/10/2024 184.76p 195.32p 179.48p 190.04p 10182
24/10/2024 187.40p 195.32p 183.71p 184.76p 21805
23/10/2024 196.38p 196.38p 168.93p 187.40p 74049
22/10/2024 218.55p 221.71p 190.04p 196.38p 67457
21/10/2024 225.94p 225.94p 218.55p 219.60p 10189
18/10/2024 225.94p 228.05p 219.13p 225.94p 11333
17/10/2024 226.99p 226.99p 223.86p 225.94p 3468
16/10/2024 216.44p 226.99p 211.16p 226.99p 20566
15/10/2024 220.66p 220.66p 211.16p 216.44p 15078
14/10/2024 224.88p 228.05p 217.60p 220.66p 15854
11/10/2024 226.99p 232.11p 221.71p 224.88p 41543
10/10/2024 235.44p 235.44p 221.77p 226.99p 13810
09/10/2024 235.44p 237.55p 235.44p 235.44p 2325
08/10/2024 233.33p 238.61p 228.05p 235.44p 2999
07/10/2024 234.38p 237.55p 229.64p 233.33p 9232
04/10/2024 237.55p 238.51p 232.27p 234.38p 4621
03/10/2024 237.55p 242.83p 232.27p 237.55p 206
02/10/2024 240.72p 242.83p 234.50p 237.55p 3520
01/10/2024 240.72p 240.72p 236.54p 240.72p 2175
30/09/2024 231.22p 249.17p 231.22p 240.72p 18474
27/09/2024 226.99p 232.27p 221.71p 231.22p 5812
26/09/2024 226.99p 229.00p 221.77p 226.99p 584
25/09/2024 222.77p 229.95p 217.49p 226.99p 9336
24/09/2024 226.99p 226.99p 219.60p 222.77p 9075
23/09/2024 226.99p 232.27p 221.71p 226.99p 9306
20/09/2024 228.05p 233.33p 221.71p 226.99p 2766
19/09/2024 236.50p 240.72p 224.88p 228.05p 7374
18/09/2024 239.66p 242.74p 232.27p 236.50p 10255
17/09/2024 239.66p 241.51p 236.50p 239.66p 16016
16/09/2024 233.33p 239.66p 223.83p 239.66p 8719
13/09/2024 216.44p 236.50p 213.27p 233.33p 21031
12/09/2024 218.55p 225.94p 216.44p 216.44p 13940
11/09/2024 226.99p 232.27p 213.27p 218.55p 36239
10/09/2024 235.44p 240.72p 226.05p 226.99p 13950
09/09/2024 236.50p 237.55p 228.05p 235.44p 31073
06/09/2024 237.55p 242.83p 232.27p 236.50p 6116
05/09/2024 236.50p 242.83p 232.27p 237.55p 33565
04/09/2024 233.33p 240.72p 227.42p 236.50p 1426
03/09/2024 226.99p 242.83p 225.94p 233.33p 17594
02/09/2024 216.44p 233.02p 211.16p 226.99p 23414
30/08/2024 218.55p 221.71p 211.16p 216.44p 10820
29/08/2024 211.16p 231.22p 206.93p 221.71p 39930
28/08/2024 230.16p 253.39p 202.71p 207.99p 96775
27/08/2024 187.40p 242.83p 184.76p 228.05p 109753
23/08/2024 182.12p 190.04p 177.95p 182.65p 58698
22/08/2024 179.48p 182.65p 178.11p 182.12p 12138
21/08/2024 184.76p 184.76p 177.64p 179.48p 30662
20/08/2024 184.76p 190.04p 179.48p 184.76p 18386
19/08/2024 187.40p 190.04p 179.48p 184.76p 44103

*Close Price adjusted for both dividends and splits