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
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
16/08/2024 190.04p 190.04p 184.76p 187.40p 10832
15/08/2024 200.60p 205.88p 187.40p 190.04p 27818
14/08/2024 200.60p 205.88p 195.32p 200.60p 12815
13/08/2024 200.60p 209.05p 195.32p 200.60p 56725
12/08/2024 192.68p 205.88p 190.04p 195.32p 28495
09/08/2024 187.40p 200.60p 184.76p 192.68p 54853
08/08/2024 174.20p 188.99p 174.20p 187.40p 48029
07/08/2024 171.57p 183.71p 168.93p 171.04p 41096
06/08/2024 158.37p 179.48p 158.37p 171.57p 55309
05/08/2024 171.57p 174.20p 153.09p 158.37p 31195
02/08/2024 171.57p 174.20p 165.76p 171.57p 14395
01/08/2024 180.01p 184.76p 169.98p 171.57p 8366
31/07/2024 175.79p 194.26p 174.20p 180.01p 134752
30/07/2024 169.98p 178.32p 165.76p 175.79p 35940
29/07/2024 161.01p 173.68p 156.26p 169.98p 81588
26/07/2024 155.20p 163.65p 153.09p 161.01p 86047
25/07/2024 153.09p 163.65p 149.92p 155.20p 28294
24/07/2024 148.34p 163.65p 145.96p 153.09p 82344
23/07/2024 147.81p 148.34p 139.36p 148.34p 32610
22/07/2024 140.42p 153.09p 135.14p 144.11p 56973
19/07/2024 139.36p 144.64p 134.08p 140.42p 28910
18/07/2024 139.36p 141.48p 131.97p 135.67p 83369
17/07/2024 145.17p 145.17p 131.97p 139.36p 81381
16/07/2024 145.17p 149.92p 137.25p 145.17p 208310
15/07/2024 166.29p 178.43p 142.85p 145.17p 526251
12/07/2024 133.56p 168.93p 133.56p 166.29p 266298
11/07/2024 111.39p 140.42p 108.75p 133.56p 424874
10/07/2024 104.52p 108.75p 100.30p 104.52p 24070
09/07/2024 101.88p 105.58p 100.31p 104.52p 38888
08/07/2024 99.24p 101.88p 96.08p 101.88p 21065
05/07/2024 99.24p 101.14p 96.66p 99.24p 16501
04/07/2024 99.77p 101.36p 93.96p 99.24p 18374
03/07/2024 98.72p 101.36p 97.13p 99.77p 15453
02/07/2024 98.72p 100.30p 96.02p 98.72p 34970
01/07/2024 103.99p 103.99p 97.13p 98.72p 28045
28/06/2024 106.63p 110.86p 100.30p 103.99p 17174
27/06/2024 108.22p 110.86p 102.41p 106.63p 10232
26/06/2024 98.72p 109.91p 97.12p 108.22p 58322
25/06/2024 97.66p 100.30p 97.13p 100.30p 7261
24/06/2024 103.99p 105.58p 95.02p 97.66p 17987
21/06/2024 103.47p 105.58p 101.52p 103.99p 102138
20/06/2024 97.66p 104.42p 89.74p 103.47p 376627
19/06/2024 99.24p 100.30p 96.08p 97.66p 8923
18/06/2024 98.19p 100.30p 96.08p 100.30p 7933
17/06/2024 98.19p 100.30p 96.08p 99.24p 38787
14/06/2024 98.19p 99.24p 97.66p 99.24p 45573
13/06/2024 101.36p 103.47p 97.13p 100.30p 94668
12/06/2024 101.36p 105.58p 99.77p 101.36p 9596
11/06/2024 101.36p 105.58p 97.13p 101.36p 98691
10/06/2024 102.94p 105.58p 98.19p 99.24p 110402
07/06/2024 103.47p 105.58p 100.30p 101.36p 181381
06/06/2024 108.75p 110.86p 101.36p 101.36p 219624
05/06/2024 112.44p 114.02p 105.58p 108.75p 131249
04/06/2024 116.14p 131.97p 95.13p 110.86p 512755
03/06/2024 195.32p 208.52p 190.04p 205.88p 24023
31/05/2024 187.40p 197.43p 184.76p 195.32p 23745
30/05/2024 187.40p 191.31p 184.76p 187.40p 4772
29/05/2024 190.04p 195.32p 184.76p 187.40p 6580
28/05/2024 203.24p 205.88p 184.76p 190.04p 30373
24/05/2024 203.77p 214.85p 200.60p 203.24p 85038
23/05/2024 251.28p 251.28p 200.60p 206.93p 181804
22/05/2024 251.28p 259.72p 242.83p 251.28p 4590
21/05/2024 279.78p 282.42p 242.83p 251.28p 34779
20/05/2024 267.11p 306.18p 259.72p 279.78p 81885
17/05/2024 263.95p 267.11p 261.83p 263.95p 25494
16/05/2024 251.28p 274.50p 249.17p 263.95p 49906
15/05/2024 237.55p 258.88p 234.38p 253.39p 15448
14/05/2024 226.99p 251.28p 221.71p 237.55p 20110
13/05/2024 203.24p 263.95p 199.28p 226.99p 67282
10/05/2024 163.65p 211.16p 163.65p 208.52p 61394
09/05/2024 163.65p 168.82p 158.37p 163.65p 3676
08/05/2024 163.65p 168.93p 158.37p 163.65p 4148
07/05/2024 158.37p 166.81p 147.81p 163.65p 2155
03/05/2024 158.37p 161.54p 155.41p 158.37p 7734
02/05/2024 158.37p 162.59p 153.09p 158.37p 3990
01/05/2024 158.37p 158.37p 153.09p 158.37p 1482
30/04/2024 147.81p 161.01p 139.36p 153.09p 20457
29/04/2024 134.61p 154.14p 134.61p 147.81p 22347
26/04/2024 134.61p 142.53p 132.61p 134.61p 1433
25/04/2024 134.61p 140.16p 128.28p 134.61p 185
24/04/2024 134.61p 136.20p 126.69p 134.61p 20859
23/04/2024 126.69p 134.61p 124.11p 134.61p 1387
22/04/2024 124.05p 129.60p 121.42p 126.69p 28262
19/04/2024 124.05p 124.90p 119.30p 124.05p 4331
18/04/2024 126.69p 131.97p 121.42p 124.58p 48346
17/04/2024 131.97p 136.01p 126.69p 126.69p 35847
16/04/2024 131.97p 137.25p 131.97p 131.97p 11166
15/04/2024 134.61p 139.89p 126.69p 131.97p 8768
12/04/2024 134.61p 142.53p 126.69p 134.61p 15076
11/04/2024 134.61p 142.53p 126.69p 134.61p 40
10/04/2024 139.89p 145.59p 126.69p 134.61p 35729
09/04/2024 139.89p 147.81p 131.97p 139.89p 4857
08/04/2024 139.89p 147.02p 131.97p 139.89p 3444
05/04/2024 142.53p 147.02p 133.29p 139.89p 37420
04/04/2024 142.53p 153.09p 126.69p 145.70p 18639
03/04/2024 153.09p 158.37p 145.70p 158.37p 11471
02/04/2024 145.17p 158.37p 142.53p 145.70p 17895
28/03/2024 147.81p 153.09p 137.25p 145.17p 38124
27/03/2024 150.45p 150.45p 145.26p 147.81p 9959
26/03/2024 153.09p 158.37p 146.25p 150.45p 84687
25/03/2024 153.09p 158.37p 147.81p 153.09p 39294
22/03/2024 155.73p 163.65p 147.81p 153.09p 22255
21/03/2024 163.65p 166.81p 148.87p 156.26p 49072
20/03/2024 187.40p 195.32p 187.40p 195.32p 0
19/03/2024 187.40p 211.16p 184.76p 195.32p 66636
18/03/2024 155.73p 200.60p 155.73p 184.76p 127382
15/03/2024 150.45p 155.09p 142.53p 147.81p 18535
14/03/2024 153.09p 163.65p 147.81p 150.45p 40505
13/03/2024 139.89p 158.37p 137.25p 153.09p 34063
12/03/2024 142.53p 147.81p 138.57p 142.53p 9557
11/03/2024 142.53p 142.53p 139.47p 142.53p 3908
08/03/2024 145.17p 153.09p 137.25p 142.53p 36021
07/03/2024 139.89p 146.12p 137.25p 145.17p 35259
06/03/2024 145.17p 145.70p 137.25p 139.89p 9337
05/03/2024 155.73p 158.37p 143.06p 145.17p 33031
04/03/2024 161.01p 174.20p 153.09p 155.73p 84368
01/03/2024 134.61p 163.65p 126.69p 161.01p 48796
29/02/2024 131.97p 138.84p 129.60p 134.61p 4967
28/02/2024 131.97p 137.25p 131.97p 131.97p 1836
27/02/2024 131.97p 137.25p 126.69p 131.97p 11231
26/02/2024 134.61p 142.53p 126.69p 131.97p 55974
23/02/2024 131.97p 142.53p 131.97p 134.61p 69703
22/02/2024 142.53p 147.81p 126.69p 131.97p 80046
21/02/2024 176.84p 179.48p 137.25p 137.25p 133828
20/02/2024 176.84p 184.76p 172.09p 179.48p 55664
19/02/2024 279.78p 285.06p 172.88p 177.37p 160020
16/02/2024 279.78p 283.90p 274.50p 279.78p 1349
15/02/2024 285.06p 285.06p 277.67p 279.78p 2849
14/02/2024 290.34p 290.34p 285.06p 285.06p 2207
13/02/2024 290.34p 290.34p 286.80p 290.34p 114
12/02/2024 299.84p 301.95p 288.23p 290.34p 11696
09/02/2024 303.01p 303.01p 296.15p 299.84p 7714
08/02/2024 303.01p 303.01p 300.37p 303.01p 307
07/02/2024 303.01p 305.12p 302.09p 303.01p 6581
06/02/2024 303.01p 306.18p 299.84p 303.01p 2403
05/02/2024 303.01p 303.64p 301.11p 303.01p 4577
02/02/2024 300.90p 303.64p 300.90p 303.01p 4210
01/02/2024 300.90p 303.01p 297.20p 300.90p 1658
31/01/2024 311.46p 312.51p 303.54p 306.18p 1035
30/01/2024 306.18p 311.46p 295.62p 311.46p 10944
29/01/2024 306.18p 323.07p 295.62p 323.07p 2013
26/01/2024 306.18p 306.18p 299.84p 306.18p 4877
25/01/2024 316.74p 335.74p 287.18p 306.18p 19407
24/01/2024 306.18p 306.18p 300.90p 306.18p 284
23/01/2024 300.90p 315.68p 297.73p 306.18p 9790
22/01/2024 306.18p 306.18p 295.62p 300.90p 18638
19/01/2024 300.90p 306.18p 300.90p 306.18p 3096
18/01/2024 300.90p 306.05p 297.52p 300.90p 30896
17/01/2024 306.18p 306.18p 295.62p 306.18p 11246
16/01/2024 311.46p 313.51p 306.18p 306.18p 4526
15/01/2024 311.46p 314.45p 306.71p 311.46p 6377
12/01/2024 322.01p 322.01p 306.55p 311.46p 6158
11/01/2024 322.01p 322.01p 306.49p 322.01p 655
10/01/2024 322.01p 322.01p 306.34p 322.01p 1042
09/01/2024 322.01p 334.68p 306.18p 322.01p 1191
08/01/2024 311.46p 311.46p 306.18p 311.46p 1599
05/01/2024 311.46p 316.74p 299.84p 311.46p 1379
04/01/2024 316.74p 316.74p 306.18p 311.46p 4085
03/01/2024 327.29p 337.85p 308.66p 316.74p 1444
02/01/2024 327.29p 327.29p 316.74p 327.29p 1952
29/12/2023 332.57p 332.57p 317.96p 322.01p 3190
28/12/2023 316.74p 342.07p 316.74p 342.07p 5360
27/12/2023 316.74p 327.29p 316.74p 316.74p 1731
22/12/2023 311.46p 327.29p 311.46p 316.74p 7336
21/12/2023 311.46p 327.29p 300.90p 311.46p 7472
20/12/2023 327.29p 335.74p 301.64p 311.46p 17948
19/12/2023 337.85p 337.85p 318.85p 327.29p 20230
18/12/2023 353.69p 369.52p 328.35p 337.85p 24862
15/12/2023 353.69p 353.69p 341.92p 353.69p 218
14/12/2023 353.69p 358.97p 339.80p 353.69p 13924
13/12/2023 369.52p 390.64p 343.13p 353.69p 4516
12/12/2023 369.52p 390.64p 358.97p 369.52p 24585
11/12/2023 348.41p 384.31p 332.57p 369.52p 35635
08/12/2023 300.90p 358.97p 300.90p 348.41p 6699
07/12/2023 274.50p 316.74p 274.50p 300.90p 4193
06/12/2023 274.50p 274.50p 268.17p 274.50p 1311
05/12/2023 274.50p 280.84p 266.06p 274.50p 1610
04/12/2023 274.50p 283.76p 263.95p 274.50p 6058
01/12/2023 274.50p 289.29p 263.95p 289.29p 19605
30/11/2023 274.50p 285.06p 265.27p 274.50p 1566
29/11/2023 274.50p 274.50p 263.95p 274.50p 3469
28/11/2023 279.78p 279.78p 261.83p 274.50p 2368
27/11/2023 279.78p 279.78p 276.62p 279.78p 0
24/11/2023 279.78p 279.78p 263.95p 279.78p 10515
23/11/2023 279.78p 289.29p 263.95p 279.78p 9771
22/11/2023 279.78p 301.95p 265.00p 279.78p 654
21/11/2023 279.78p 279.78p 274.50p 279.78p 0
20/11/2023 279.78p 279.78p 274.50p 279.78p 0
17/11/2023 279.78p 279.78p 274.50p 279.78p 0
16/11/2023 279.78p 279.78p 265.00p 279.78p 972
15/11/2023 279.78p 279.78p 274.50p 279.78p 0
14/11/2023 279.78p 279.78p 266.06p 279.78p 385

*Close Price adjusted for both dividends and splits