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
05/08/2025 198.65p 210.46p 198.11p 209.39p 6175
04/08/2025 206.70p 209.39p 197.58p 198.65p 9809
01/08/2025 206.70p 207.59p 200.37p 206.70p 3599
31/07/2025 198.65p 209.92p 193.28p 206.70p 13177
30/07/2025 209.39p 214.76p 197.84p 211.53p 17684
29/07/2025 201.33p 212.61p 201.33p 209.39p 11227
28/07/2025 217.44p 217.44p 199.24p 201.33p 15132
25/07/2025 217.44p 222.27p 211.00p 217.44p 1802
24/07/2025 212.07p 217.44p 209.92p 217.44p 12378
23/07/2025 214.76p 220.13p 209.39p 212.07p 2782
22/07/2025 220.13p 225.49p 209.92p 212.61p 9042
21/07/2025 220.13p 225.49p 214.76p 220.13p 3361
18/07/2025 220.13p 222.27p 210.46p 220.13p 9650
17/07/2025 222.81p 222.81p 214.76p 220.13p 5480
16/07/2025 222.81p 225.71p 217.44p 222.81p 285
15/07/2025 222.81p 230.86p 214.76p 222.81p 1242
14/07/2025 222.81p 230.86p 214.76p 222.81p 12714
11/07/2025 230.86p 236.23p 217.44p 222.81p 5451
10/07/2025 230.86p 233.55p 225.49p 230.86p 3750
09/07/2025 230.86p 236.23p 225.49p 230.86p 12908
08/07/2025 230.86p 233.01p 226.57p 230.86p 1012
07/07/2025 230.86p 236.23p 230.86p 230.86p 447
04/07/2025 230.86p 230.86p 225.49p 230.86p 7411
03/07/2025 230.86p 236.23p 228.18p 230.86p 2564
02/07/2025 217.44p 236.23p 217.44p 230.86p 5696
01/07/2025 217.44p 224.42p 211.70p 217.44p 2723
30/06/2025 204.02p 220.13p 204.02p 217.44p 46156
27/06/2025 198.65p 209.39p 198.65p 204.02p 9962
26/06/2025 206.70p 209.39p 188.99p 198.65p 52852
25/06/2025 209.39p 211.53p 204.02p 206.70p 16824
24/06/2025 212.07p 213.68p 207.24p 209.39p 6384
23/06/2025 217.44p 225.49p 209.39p 212.07p 2744
20/06/2025 217.44p 221.31p 210.19p 217.44p 1263
19/06/2025 228.18p 236.23p 214.76p 217.44p 24868
18/06/2025 238.92p 246.97p 230.43p 230.86p 15238
17/06/2025 238.92p 246.97p 230.86p 238.92p 1607
16/06/2025 238.92p 252.34p 230.86p 238.92p 4881
13/06/2025 244.29p 246.97p 233.12p 246.97p 24568
12/06/2025 244.29p 252.34p 236.23p 244.29p 1753
11/06/2025 241.60p 252.34p 241.60p 244.29p 3465
10/06/2025 233.55p 246.97p 233.55p 241.60p 4153
09/06/2025 230.86p 241.60p 227.10p 233.55p 5721
06/06/2025 230.86p 236.23p 226.03p 230.86p 4710
05/06/2025 241.60p 246.97p 220.13p 230.86p 24657
04/06/2025 246.97p 252.34p 237.31p 241.60p 6945
03/06/2025 268.45p 268.45p 243.75p 246.97p 45602
02/06/2025 281.87p 289.92p 268.45p 271.13p 37076
30/05/2025 263.08p 289.92p 263.08p 281.87p 27034
29/05/2025 263.08p 268.45p 259.86p 263.08p 1042
28/05/2025 263.08p 268.45p 257.71p 263.08p 16218
27/05/2025 252.34p 265.22p 244.82p 244.82p 7374
23/05/2025 263.08p 268.45p 246.97p 252.34p 21708
22/05/2025 252.34p 263.08p 246.97p 257.71p 16570
21/05/2025 238.92p 257.71p 238.92p 239.45p 24634
20/05/2025 230.86p 241.60p 226.03p 237.31p 19039
19/05/2025 230.86p 230.86p 227.10p 230.86p 4799
16/05/2025 241.60p 244.61p 228.18p 230.86p 11912
15/05/2025 241.60p 244.82p 236.23p 241.60p 9496
14/05/2025 236.23p 246.97p 234.62p 241.60p 9721
13/05/2025 236.23p 241.60p 233.65p 236.23p 5618
12/05/2025 241.60p 246.97p 232.74p 236.23p 20281
09/05/2025 228.18p 246.97p 228.18p 246.97p 20392
08/05/2025 228.18p 230.86p 220.34p 228.18p 2092
07/05/2025 214.76p 234.08p 214.76p 228.18p 16207
06/05/2025 214.76p 220.13p 209.39p 214.76p 1679
02/05/2025 206.70p 217.87p 199.72p 214.76p 14700
01/05/2025 212.07p 212.07p 205.09p 206.70p 7553
30/04/2025 220.13p 225.49p 211.53p 212.07p 16459
29/04/2025 220.13p 220.13p 214.76p 220.13p 19476
28/04/2025 216.90p 222.27p 210.46p 210.46p 6359
25/04/2025 217.44p 220.13p 209.92p 216.90p 9179
24/04/2025 225.49p 225.49p 215.56p 217.44p 6660
23/04/2025 225.49p 226.57p 220.13p 225.49p 9072
22/04/2025 225.49p 229.36p 215.83p 225.49p 41248
17/04/2025 214.76p 228.72p 214.76p 225.49p 65565
16/04/2025 249.65p 252.34p 204.02p 210.46p 2082751
15/04/2025 268.45p 284.55p 246.97p 249.65p 148607
14/04/2025 252.34p 270.59p 250.57p 268.45p 38956
11/04/2025 243.21p 257.71p 239.45p 252.34p 8906
10/04/2025 238.92p 246.97p 236.23p 243.21p 27020
09/04/2025 243.21p 251.26p 236.23p 238.38p 43191
08/04/2025 233.55p 252.34p 230.86p 239.45p 45967
07/04/2025 220.13p 236.23p 211.18p 230.86p 52269
04/04/2025 225.49p 234.62p 220.13p 230.86p 34942
03/04/2025 228.72p 231.94p 214.54p 225.49p 64642
02/04/2025 224.42p 231.94p 223.35p 230.86p 8024
01/04/2025 228.72p 229.79p 219.05p 224.42p 5116
31/03/2025 221.20p 228.72p 216.90p 228.72p 9860
28/03/2025 231.94p 236.23p 217.71p 221.20p 12514
27/03/2025 206.70p 230.86p 206.70p 225.49p 37687
26/03/2025 204.02p 209.39p 204.02p 206.70p 2595
25/03/2025 204.02p 206.17p 198.65p 204.02p 1567
24/03/2025 204.02p 207.24p 201.33p 206.70p 25787
21/03/2025 204.02p 209.39p 202.79p 204.02p 16434
20/03/2025 201.33p 204.02p 198.65p 204.02p 9087
19/03/2025 198.65p 209.39p 198.65p 201.33p 10040
18/03/2025 195.97p 204.02p 195.97p 198.65p 13163
17/03/2025 195.97p 199.04p 193.28p 195.97p 10789
14/03/2025 185.23p 195.97p 182.54p 195.97p 46536
13/03/2025 185.23p 187.91p 182.54p 185.23p 551
12/03/2025 185.23p 187.91p 185.23p 185.23p 7507
11/03/2025 185.23p 187.91p 182.54p 185.23p 3880
10/03/2025 184.15p 193.28p 182.54p 185.23p 3238
07/03/2025 184.15p 185.76p 179.32p 179.32p 5660
06/03/2025 189.52p 191.13p 182.65p 184.15p 13695
05/03/2025 189.52p 189.52p 185.76p 189.52p 1755
04/03/2025 191.13p 196.50p 185.76p 189.52p 13063
03/03/2025 182.54p 198.06p 178.62p 187.91p 40635
28/02/2025 185.23p 185.23p 177.17p 182.54p 9778
27/02/2025 177.17p 187.91p 175.78p 185.23p 26490
26/02/2025 179.86p 182.54p 175.56p 182.54p 10040
25/02/2025 182.54p 182.54p 177.34p 179.86p 4173
24/02/2025 182.54p 187.91p 177.17p 182.54p 414
21/02/2025 182.54p 184.69p 179.32p 182.54p 6232
20/02/2025 182.54p 182.54p 177.17p 182.54p 13051
19/02/2025 182.54p 184.69p 177.34p 182.54p 6092
18/02/2025 179.86p 187.91p 177.34p 182.54p 14151
17/02/2025 179.32p 182.54p 177.17p 179.86p 1703
14/02/2025 179.32p 181.47p 177.17p 179.32p 2482
13/02/2025 170.73p 176.64p 170.73p 176.64p 4810
12/02/2025 170.73p 171.81p 169.93p 170.73p 18418
11/02/2025 177.17p 182.54p 166.44p 175.03p 36987
10/02/2025 169.12p 178.25p 167.51p 172.88p 85303
07/02/2025 185.23p 198.65p 168.05p 173.95p 149867
06/02/2025 155.70p 193.23p 155.70p 182.54p 125611
05/02/2025 169.12p 173.40p 161.07p 161.07p 3559
04/02/2025 177.17p 177.17p 161.07p 169.12p 32422
03/02/2025 182.54p 193.28p 171.89p 174.49p 12305
31/01/2025 190.60p 198.65p 179.32p 185.23p 34982
30/01/2025 187.91p 193.28p 183.62p 187.91p 14261
29/01/2025 187.91p 189.73p 183.62p 187.91p 1170
28/01/2025 198.65p 198.65p 183.62p 187.91p 31574
27/01/2025 198.65p 202.94p 194.89p 198.65p 4698
24/01/2025 198.65p 204.02p 193.28p 198.65p 8562
23/01/2025 201.33p 203.48p 193.44p 198.65p 7624
22/01/2025 206.70p 209.39p 193.28p 201.33p 14234
21/01/2025 209.39p 214.76p 204.02p 206.70p 4573
20/01/2025 225.49p 228.18p 204.07p 209.39p 28422
17/01/2025 223.35p 236.23p 214.76p 225.49p 18557
16/01/2025 220.13p 232.47p 214.76p 223.35p 16406
15/01/2025 220.13p 225.23p 219.05p 220.13p 11012
14/01/2025 214.76p 225.49p 212.61p 220.13p 10316
13/01/2025 214.76p 225.49p 211.53p 214.76p 16
10/01/2025 214.76p 223.24p 204.02p 214.76p 8975
09/01/2025 214.76p 225.49p 211.78p 214.76p 5478
08/01/2025 214.76p 225.49p 204.02p 214.76p 8843
07/01/2025 220.13p 225.49p 211.53p 214.76p 4267
06/01/2025 220.13p 224.42p 214.76p 220.13p 1163
03/01/2025 225.49p 225.49p 214.76p 220.13p 12784
02/01/2025 220.13p 236.23p 219.05p 225.49p 5718
31/12/2024 220.13p 223.35p 214.76p 220.13p 19385
30/12/2024 185.23p 220.13p 181.47p 220.13p 30262
27/12/2024 182.54p 185.23p 173.95p 185.23p 357
24/12/2024 177.17p 184.69p 177.17p 182.54p 3329
23/12/2024 177.17p 182.54p 171.86p 177.17p 1972
20/12/2024 177.17p 180.93p 175.16p 177.17p 14125
19/12/2024 182.54p 182.54p 173.95p 177.17p 4505
18/12/2024 179.86p 187.91p 178.62p 187.91p 660
17/12/2024 182.54p 182.54p 177.23p 182.54p 23929
16/12/2024 182.54p 182.54p 177.21p 182.54p 11512
13/12/2024 179.86p 182.54p 177.17p 182.54p 7262
12/12/2024 185.23p 187.91p 177.17p 179.86p 36491
11/12/2024 206.70p 209.39p 182.54p 182.54p 40090
10/12/2024 204.02p 214.76p 193.28p 206.70p 20034
09/12/2024 198.65p 207.24p 193.28p 193.28p 19031
06/12/2024 198.65p 204.02p 191.13p 193.28p 9114
05/12/2024 209.39p 209.39p 194.35p 204.02p 28538
04/12/2024 206.70p 214.76p 204.02p 209.39p 6861
03/12/2024 193.28p 213.68p 193.28p 206.70p 19125
02/12/2024 182.54p 198.65p 182.54p 193.28p 26590
29/11/2024 179.86p 187.91p 177.17p 182.54p 5659
28/11/2024 185.23p 187.91p 179.86p 179.86p 41861
27/11/2024 174.49p 192.21p 174.49p 185.23p 122699
26/11/2024 163.75p 177.17p 163.75p 171.81p 12205
25/11/2024 153.01p 165.90p 150.33p 163.75p 19078
22/11/2024 153.01p 155.70p 150.33p 153.01p 16332
21/11/2024 158.38p 158.92p 150.33p 153.01p 6245
20/11/2024 161.07p 161.07p 155.70p 158.38p 9145
19/11/2024 161.07p 166.44p 155.70p 161.07p 155
18/11/2024 161.07p 161.07p 156.77p 161.07p 7544
15/11/2024 163.75p 165.25p 156.77p 161.07p 8052
14/11/2024 166.44p 166.44p 161.07p 163.75p 6475
13/11/2024 174.49p 174.49p 161.12p 166.44p 3502
12/11/2024 177.17p 182.54p 167.24p 174.49p 8157
11/11/2024 166.44p 182.54p 161.12p 177.17p 4640
08/11/2024 163.75p 166.33p 162.25p 163.75p 2077
07/11/2024 169.12p 171.81p 155.70p 163.75p 16497
06/11/2024 169.12p 171.81p 166.44p 169.12p 1538
05/11/2024 177.17p 177.17p 166.44p 167.51p 58689
04/11/2024 177.17p 187.91p 171.81p 177.17p 8505
01/11/2024 177.17p 182.54p 173.95p 177.17p 16279
31/10/2024 185.23p 185.76p 177.17p 177.17p 2944
30/10/2024 190.60p 193.28p 182.47p 185.23p 13464
29/10/2024 187.91p 197.04p 187.91p 190.60p 19723
28/10/2024 193.28p 198.65p 187.91p 187.91p 22196
25/10/2024 187.91p 198.65p 182.54p 193.28p 10011
24/10/2024 190.60p 198.65p 186.84p 187.91p 21439
23/10/2024 199.72p 199.72p 171.81p 190.60p 72808
22/10/2024 222.27p 225.49p 193.28p 199.72p 66326
21/10/2024 229.79p 229.79p 222.27p 223.35p 10018

*Close Price adjusted for both dividends and splits