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
13/11/2023 285.06p 295.62p 263.95p 295.62p 7623
10/11/2023 285.06p 285.06p 281.54p 285.06p 0
09/11/2023 285.06p 285.06p 274.50p 285.06p 474
08/11/2023 274.50p 285.06p 274.50p 285.06p 5683
07/11/2023 285.06p 289.29p 263.95p 274.50p 7796
06/11/2023 290.34p 291.40p 275.56p 285.06p 6847
03/11/2023 274.50p 281.47p 263.95p 269.23p 13876
02/11/2023 274.50p 282.14p 265.00p 274.50p 8704
01/11/2023 269.23p 274.50p 265.00p 274.50p 12324
31/10/2023 295.62p 300.90p 264.16p 269.23p 25636
30/10/2023 300.90p 315.68p 285.38p 295.62p 2278
27/10/2023 290.34p 316.42p 290.34p 300.90p 11296
26/10/2023 300.90p 300.90p 274.50p 274.50p 3307
25/10/2023 316.74p 316.74p 290.34p 300.90p 2368
24/10/2023 316.74p 316.74p 306.18p 316.74p 24
23/10/2023 316.74p 316.74p 306.39p 316.74p 1306
20/10/2023 316.74p 316.74p 306.39p 316.74p 14
19/10/2023 322.01p 322.01p 308.55p 322.01p 12318
18/10/2023 316.74p 327.19p 316.74p 322.01p 1610
17/10/2023 332.57p 332.57p 314.90p 316.74p 23378
16/10/2023 337.85p 348.20p 323.07p 332.57p 14996
13/10/2023 353.69p 353.69p 327.61p 337.85p 4500
12/10/2023 358.97p 358.97p 348.41p 353.69p 3790
11/10/2023 364.25p 379.87p 348.62p 358.97p 23582
10/10/2023 353.69p 369.52p 352.37p 369.52p 7883
09/10/2023 348.41p 363.19p 341.02p 352.63p 8134
06/10/2023 348.41p 358.97p 348.41p 348.41p 8686
05/10/2023 353.69p 359.95p 348.41p 348.41p 8316
04/10/2023 337.85p 356.86p 337.85p 353.69p 18301
03/10/2023 332.57p 348.41p 327.29p 337.85p 11571
02/10/2023 327.29p 337.85p 318.97p 332.57p 1134
29/09/2023 332.57p 333.63p 316.74p 327.29p 37
28/09/2023 337.85p 337.85p 318.32p 332.57p 2841
27/09/2023 332.57p 346.30p 332.57p 337.85p 2985
26/09/2023 348.41p 348.41p 332.57p 332.57p 6212
25/09/2023 348.41p 355.80p 341.02p 348.41p 533
22/09/2023 348.41p 348.41p 341.02p 348.41p 19890
21/09/2023 348.41p 356.86p 341.02p 348.41p 932
20/09/2023 348.41p 358.76p 341.02p 348.41p 16285
19/09/2023 348.41p 358.76p 341.02p 348.41p 353
18/09/2023 348.41p 348.41p 341.02p 348.41p 2420
15/09/2023 353.69p 363.72p 339.96p 348.41p 628
14/09/2023 353.69p 366.36p 342.07p 353.69p 3007
13/09/2023 358.97p 366.36p 348.62p 353.69p 639
12/09/2023 343.13p 367.41p 343.13p 358.97p 18718
11/09/2023 337.85p 345.24p 330.46p 343.13p 11647
08/09/2023 358.97p 358.97p 337.85p 337.85p 8448
07/09/2023 358.97p 358.97p 330.46p 358.97p 15273
06/09/2023 358.97p 358.97p 338.91p 358.97p 196
05/09/2023 358.97p 366.36p 349.46p 358.97p 13106
04/09/2023 348.41p 358.97p 343.13p 358.97p 7234
01/09/2023 327.29p 357.91p 321.49p 348.41p 18213
31/08/2023 329.40p 332.52p 324.71p 327.29p 1603
30/08/2023 316.74p 332.57p 316.74p 329.40p 20978
29/08/2023 285.06p 316.74p 285.06p 316.74p 15302
25/08/2023 279.78p 285.06p 276.62p 285.06p 2465
24/08/2023 279.78p 279.78p 275.56p 279.78p 525
23/08/2023 295.62p 295.62p 274.50p 279.78p 10380
22/08/2023 306.18p 306.18p 285.06p 295.62p 10580
21/08/2023 306.18p 307.23p 295.62p 306.18p 1071
18/08/2023 306.18p 308.06p 296.68p 306.18p 407
17/08/2023 311.46p 311.46p 295.83p 306.18p 9277
16/08/2023 311.46p 313.25p 311.46p 311.46p 570
15/08/2023 316.74p 316.74p 306.18p 311.46p 5235
14/08/2023 316.74p 316.74p 306.39p 316.74p 1020
11/08/2023 316.74p 318.85p 316.74p 316.74p 45
10/08/2023 316.74p 316.74p 304.07p 304.07p 27211
09/08/2023 316.74p 316.74p 308.55p 316.74p 2328
08/08/2023 327.29p 327.29p 306.18p 316.74p 11432
07/08/2023 326.24p 337.85p 318.85p 327.29p 8838
04/08/2023 310.40p 327.29p 310.40p 326.24p 12288
03/08/2023 303.01p 314.62p 303.01p 310.40p 6790
02/08/2023 300.90p 306.18p 295.62p 303.01p 31953
01/08/2023 298.79p 300.90p 293.51p 300.90p 3589
31/07/2023 284.01p 298.79p 274.50p 298.79p 19609
28/07/2023 290.34p 294.19p 280.21p 284.01p 7641
27/07/2023 290.34p 294.99p 288.86p 290.34p 4522
26/07/2023 284.01p 293.51p 281.16p 289.29p 48537
25/07/2023 279.78p 285.06p 268.17p 268.17p 11748
24/07/2023 279.78p 285.06p 270.28p 279.78p 44050
21/07/2023 286.12p 286.12p 274.50p 279.78p 6822
20/07/2023 288.23p 295.62p 284.68p 286.12p 19144
19/07/2023 271.34p 295.62p 268.80p 282.95p 64838
18/07/2023 267.11p 267.11p 263.95p 267.11p 947
17/07/2023 267.11p 267.11p 264.58p 267.11p 18
14/07/2023 267.11p 267.11p 263.95p 267.11p 295
13/07/2023 270.28p 270.28p 263.95p 267.11p 1358
12/07/2023 270.28p 270.28p 244.94p 270.28p 188
11/07/2023 270.28p 273.90p 270.28p 270.28p 0
10/07/2023 270.28p 270.28p 266.06p 270.28p 1752
07/07/2023 270.28p 270.28p 266.06p 270.28p 4953
06/07/2023 270.28p 270.28p 266.06p 270.28p 944
05/07/2023 262.89p 270.28p 255.76p 270.28p 19088
04/07/2023 262.89p 270.28p 259.83p 267.11p 6261
03/07/2023 256.56p 266.06p 253.66p 265.00p 26749
30/06/2023 254.44p 261.83p 247.20p 256.56p 10955
29/06/2023 239.66p 255.50p 231.07p 254.44p 32845
28/06/2023 266.06p 266.06p 248.11p 259.72p 20182
27/06/2023 274.50p 274.50p 263.95p 263.95p 1409
26/06/2023 274.50p 274.50p 263.95p 269.23p 12212
23/06/2023 274.50p 277.67p 270.28p 277.67p 27
22/06/2023 274.50p 277.67p 274.50p 277.67p 7478
21/06/2023 275.56p 277.67p 266.06p 277.67p 9472
20/06/2023 275.56p 275.98p 270.28p 275.56p 773
19/06/2023 275.56p 276.30p 270.28p 275.56p 3352
16/06/2023 275.56p 280.84p 268.17p 275.56p 14493
15/06/2023 275.56p 275.56p 270.39p 275.56p 509
14/06/2023 275.56p 276.40p 268.17p 275.56p 4923
13/06/2023 275.56p 275.56p 268.17p 275.56p 4736
12/06/2023 275.56p 275.56p 270.81p 275.56p 432
09/06/2023 284.01p 284.01p 270.70p 275.56p 8374
08/06/2023 284.01p 284.01p 276.62p 280.84p 1507
07/06/2023 284.01p 280.84p 280.84p 280.84p 0
06/06/2023 288.23p 288.23p 276.62p 280.84p 20249
05/06/2023 288.23p 288.23p 276.62p 286.12p 9363
02/06/2023 288.23p 288.23p 282.42p 286.12p 3864
01/06/2023 290.34p 290.34p 282.42p 286.12p 13716
31/05/2023 290.34p 294.44p 285.65p 288.23p 5053
30/05/2023 297.73p 300.90p 285.06p 290.34p 12260
26/05/2023 308.29p 308.29p 291.40p 297.73p 31111
25/05/2023 308.29p 308.29p 306.18p 308.29p 4548
24/05/2023 311.46p 311.46p 306.18p 308.29p 279
23/05/2023 308.29p 308.29p 306.18p 308.29p 603
22/05/2023 313.57p 313.57p 306.18p 308.29p 1138
19/05/2023 313.57p 314.10p 308.29p 308.29p 6778
18/05/2023 319.90p 319.90p 313.57p 313.57p 0
17/05/2023 320.96p 320.96p 312.51p 313.57p 9472
16/05/2023 320.96p 320.96p 312.51p 320.96p 9808
15/05/2023 320.96p 320.96p 314.62p 320.96p 2196
12/05/2023 320.96p 320.96p 314.62p 320.96p 2980
11/05/2023 322.01p 326.24p 312.51p 320.96p 17591
10/05/2023 330.46p 330.46p 316.74p 322.01p 30502
09/05/2023 331.52p 331.52p 323.07p 330.46p 7444
05/05/2023 330.46p 331.52p 325.18p 331.52p 6580
04/05/2023 333.63p 333.63p 329.40p 333.63p 6370
03/05/2023 333.63p 334.68p 327.29p 333.63p 21364
02/05/2023 330.46p 333.63p 329.40p 333.63p 619
28/04/2023 336.80p 336.80p 327.29p 336.80p 18849
27/04/2023 336.80p 338.91p 329.40p 336.80p 486
26/04/2023 336.80p 336.80p 330.46p 336.80p 9636
25/04/2023 336.80p 342.07p 329.40p 336.80p 14515
24/04/2023 336.80p 342.07p 332.78p 336.80p 4606
21/04/2023 336.80p 336.80p 332.57p 336.80p 564
20/04/2023 336.80p 339.96p 332.57p 336.80p 3165
19/04/2023 336.80p 341.02p 329.40p 336.80p 5602
18/04/2023 332.57p 344.19p 331.73p 336.80p 8041
17/04/2023 328.35p 337.85p 325.18p 334.68p 21557
14/04/2023 328.35p 329.30p 321.11p 328.35p 8506
13/04/2023 328.35p 329.40p 321.17p 328.35p 6630
12/04/2023 331.52p 332.57p 322.23p 328.35p 8947
11/04/2023 328.35p 335.74p 325.50p 328.35p 10489
06/04/2023 331.52p 344.19p 321.11p 328.35p 15854
05/04/2023 322.01p 328.35p 320.96p 328.35p 11730
04/04/2023 322.01p 327.29p 316.84p 322.01p 5090
03/04/2023 322.01p 322.01p 316.84p 322.01p 1171
31/03/2023 332.57p 332.57p 316.74p 322.01p 17525
30/03/2023 332.57p 335.63p 326.77p 332.57p 5542
29/03/2023 332.57p 335.74p 322.01p 332.57p 1752
28/03/2023 332.57p 337.85p 322.01p 332.57p 11731
27/03/2023 332.57p 332.57p 322.01p 332.57p 177
24/03/2023 332.57p 343.13p 322.23p 332.57p 20462
23/03/2023 332.57p 338.78p 323.28p 327.29p 3939
22/03/2023 332.57p 339.54p 324.65p 332.57p 16066
21/03/2023 332.57p 332.57p 323.07p 329.93p 1723
20/03/2023 335.21p 336.80p 327.29p 332.57p 8361
17/03/2023 335.21p 340.49p 327.29p 335.21p 3149
16/03/2023 335.21p 335.21p 327.29p 335.21p 2519
15/03/2023 343.13p 345.24p 327.29p 335.21p 10040
14/03/2023 343.13p 343.13p 337.85p 343.13p 114
13/03/2023 343.13p 343.13p 337.85p 343.13p 11039
10/03/2023 348.41p 348.41p 337.85p 343.13p 7950
09/03/2023 345.77p 348.94p 340.54p 345.77p 1887
08/03/2023 345.77p 349.31p 340.54p 345.77p 803
07/03/2023 345.77p 353.53p 343.13p 345.77p 1467
06/03/2023 345.77p 353.53p 343.13p 345.77p 381
03/03/2023 345.77p 351.69p 337.85p 345.77p 18921
02/03/2023 348.41p 348.41p 338.91p 348.41p 17523
01/03/2023 343.13p 348.30p 337.85p 343.13p 2981
28/02/2023 343.13p 351.58p 337.85p 343.13p 14711
27/02/2023 337.85p 343.13p 327.50p 343.13p 3127
24/02/2023 337.85p 342.07p 327.29p 337.85p 3451
23/02/2023 337.85p 337.85p 327.50p 337.85p 661
22/02/2023 348.41p 348.41p 327.29p 337.85p 15347
21/02/2023 348.41p 348.41p 343.13p 348.41p 3789
20/02/2023 345.77p 352.63p 343.13p 348.41p 9423
17/02/2023 343.13p 353.69p 332.57p 345.77p 5046
16/02/2023 327.29p 348.41p 327.29p 343.13p 25719
15/02/2023 319.38p 332.57p 316.74p 327.29p 26540
14/02/2023 319.38p 319.85p 319.38p 319.38p 4736
13/02/2023 319.38p 319.85p 307.55p 319.38p 166
10/02/2023 319.38p 319.85p 319.38p 319.38p 407
09/02/2023 319.38p 332.57p 307.23p 319.38p 13415
08/02/2023 319.38p 332.57p 314.62p 332.57p 1675
07/02/2023 319.38p 321.91p 314.62p 319.38p 401
06/02/2023 322.01p 322.01p 314.62p 319.38p 949
03/02/2023 322.01p 322.01p 314.26p 319.38p 982
02/02/2023 314.10p 322.01p 312.51p 319.38p 6327
01/02/2023 314.10p 316.74p 306.73p 314.10p 21446
31/01/2023 327.29p 327.29p 306.18p 311.46p 31586
30/01/2023 327.29p 336.80p 317.79p 327.29p 20270

*Close Price adjusted for both dividends and splits