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
12/08/2022 202.50p 202.50p 196.00p 202.50p 525
11/08/2022 202.50p 202.50p 200.00p 202.50p 1267
10/08/2022 202.50p 202.50p 202.50p 202.50p 0
09/08/2022 202.50p 202.50p 195.75p 202.50p 1733
08/08/2022 195.00p 202.50p 195.00p 202.50p 6677
05/08/2022 200.00p 200.00p 190.00p 195.00p 23091
04/08/2022 200.00p 200.00p 191.00p 195.00p 6390
03/08/2022 202.50p 202.50p 196.00p 199.00p 4069
02/08/2022 202.50p 205.00p 202.50p 202.50p 347
01/08/2022 202.50p 210.00p 196.00p 202.50p 547
29/07/2022 202.50p 202.50p 196.00p 202.50p 999
28/07/2022 202.50p 202.50p 198.00p 202.50p 7095
27/07/2022 202.50p 202.50p 198.00p 202.50p 324
26/07/2022 200.00p 209.90p 200.00p 205.00p 229
25/07/2022 202.50p 205.00p 202.50p 205.00p 420
22/07/2022 195.00p 204.95p 192.00p 202.50p 37551
21/07/2022 202.50p 202.50p 190.00p 195.00p 10545
20/07/2022 205.00p 205.00p 195.00p 202.50p 1203
19/07/2022 207.50p 207.50p 195.00p 205.00p 4472
18/07/2022 207.50p 207.50p 202.00p 207.50p 1000
15/07/2022 210.00p 207.50p 207.50p 207.50p 0
14/07/2022 210.00p 210.00p 200.00p 207.50p 5000
13/07/2022 210.00p 210.00p 201.50p 210.00p 2000
12/07/2022 210.00p 210.00p 210.00p 210.00p 0
11/07/2022 210.00p 211.00p 201.50p 210.00p 6702
08/07/2022 210.00p 210.00p 201.00p 210.00p 51
07/07/2022 210.00p 220.00p 206.00p 210.00p 516
06/07/2022 215.00p 215.00p 201.00p 210.00p 3818
05/07/2022 215.00p 215.00p 206.00p 215.00p 7856
04/07/2022 215.00p 215.00p 205.00p 215.00p 13605
01/07/2022 215.00p 215.00p 203.00p 215.00p 3417
30/06/2022 215.00p 215.00p 202.00p 215.00p 6532
29/06/2022 217.50p 217.50p 200.00p 215.00p 1012
28/06/2022 217.50p 217.50p 206.00p 217.50p 260
27/06/2022 217.50p 217.50p 212.00p 217.50p 330
24/06/2022 217.50p 217.50p 212.00p 217.50p 4716
23/06/2022 217.50p 217.50p 212.00p 217.50p 833
22/06/2022 217.50p 217.50p 213.50p 217.50p 774
21/06/2022 217.50p 217.50p 205.00p 217.50p 636
20/06/2022 215.00p 225.00p 201.50p 217.50p 8033
17/06/2022 212.50p 219.00p 207.00p 207.00p 10847
16/06/2022 212.50p 220.00p 208.85p 212.50p 11650
15/06/2022 217.50p 227.00p 210.50p 212.50p 28201
14/06/2022 215.00p 215.55p 210.00p 212.50p 3322
13/06/2022 217.50p 217.50p 210.00p 215.00p 7000
10/06/2022 230.00p 230.00p 215.00p 217.50p 18181
09/06/2022 232.50p 232.50p 220.00p 225.00p 5904
08/06/2022 232.50p 232.50p 222.00p 227.50p 5125
07/06/2022 232.50p 232.50p 227.50p 227.50p 450
06/06/2022 227.50p 235.00p 227.00p 227.50p 12129
03/06/2022 232.50p 232.50p 225.00p 227.50p 7851
02/06/2022 232.50p 232.50p 225.00p 227.50p 7851
01/06/2022 232.50p 232.50p 225.00p 227.50p 7851
31/05/2022 232.50p 235.00p 226.00p 227.50p 5010
30/05/2022 232.50p 232.50p 225.00p 225.00p 1000
27/05/2022 235.00p 235.00p 225.00p 227.50p 11229
26/05/2022 235.00p 235.00p 225.00p 235.00p 800
25/05/2022 235.00p 235.00p 225.00p 235.00p 13768
24/05/2022 235.00p 237.00p 228.00p 235.00p 4349
23/05/2022 235.00p 237.00p 229.00p 235.00p 579
20/05/2022 235.00p 235.00p 235.00p 235.00p 0
19/05/2022 235.00p 235.00p 230.00p 235.00p 3000
18/05/2022 235.00p 239.60p 235.00p 235.00p 1648
17/05/2022 235.00p 240.00p 230.00p 235.00p 1307
16/05/2022 232.50p 235.00p 228.65p 235.00p 14255
13/05/2022 232.50p 235.00p 227.00p 227.50p 10430
12/05/2022 232.50p 232.50p 220.00p 227.50p 1942
11/05/2022 232.50p 232.50p 227.50p 227.50p 413
10/05/2022 232.50p 232.50p 227.00p 227.50p 1
09/05/2022 232.50p 237.00p 220.00p 227.50p 10183
06/05/2022 232.50p 238.00p 226.00p 235.00p 2205
05/05/2022 232.50p 235.00p 225.00p 235.00p 5087
04/05/2022 235.00p 245.00p 226.00p 235.00p 4948
03/05/2022 235.00p 239.00p 227.61p 235.00p 1910
02/05/2022 235.00p 245.00p 227.61p 235.00p 1228
29/04/2022 235.00p 245.00p 227.61p 235.00p 1228
28/04/2022 235.00p 242.00p 227.55p 235.00p 2574
27/04/2022 235.00p 235.00p 230.00p 235.00p 4500
26/04/2022 235.00p 244.80p 228.65p 235.00p 8378
25/04/2022 236.00p 245.00p 228.65p 235.00p 12841
22/04/2022 227.50p 240.00p 225.00p 236.00p 21681
21/04/2022 228.50p 228.50p 224.00p 228.50p 5002
20/04/2022 228.50p 235.00p 225.00p 225.00p 22523
19/04/2022 228.50p 232.88p 225.11p 228.50p 11309
18/04/2022 231.50p 233.25p 225.00p 228.50p 48809
15/04/2022 231.50p 233.25p 225.00p 228.50p 48809
14/04/2022 231.50p 233.25p 225.00p 228.50p 33809
13/04/2022 230.00p 232.00p 230.00p 231.50p 5276
12/04/2022 219.00p 233.50p 219.00p 230.00p 103448
11/04/2022 217.50p 228.00p 217.50p 224.00p 74811
08/04/2022 217.50p 225.00p 217.50p 222.50p 3722
07/04/2022 227.50p 235.00p 215.00p 222.50p 21465
06/04/2022 227.50p 229.00p 216.60p 225.00p 4559
05/04/2022 227.50p 230.00p 204.56p 225.00p 59545
04/04/2022 225.00p 229.00p 220.00p 225.00p 107277
01/04/2022 225.00p 227.00p 224.50p 224.50p 110
31/03/2022 225.00p 227.90p 220.00p 224.50p 1547
30/03/2022 225.00p 229.97p 220.00p 224.50p 17003
29/03/2022 235.00p 235.00p 227.00p 228.50p 8454
28/03/2022 235.00p 235.00p 234.50p 234.50p 12772
25/03/2022 235.00p 235.00p 234.50p 234.50p 8737
24/03/2022 236.50p 236.50p 227.00p 233.50p 2197
23/03/2022 236.50p 237.50p 234.50p 234.50p 0
22/03/2022 241.00p 241.00p 227.00p 234.50p 2243
21/03/2022 241.00p 242.00p 232.00p 237.00p 2444
18/03/2022 241.00p 241.00p 225.75p 237.00p 22184
17/03/2022 241.00p 243.00p 234.55p 239.50p 5625
16/03/2022 237.50p 245.00p 233.60p 242.50p 12431
15/03/2022 237.50p 240.25p 237.50p 237.50p 817
14/03/2022 232.50p 245.00p 225.60p 237.50p 19493
11/03/2022 230.00p 240.00p 226.00p 232.50p 14687
10/03/2022 230.00p 232.50p 225.00p 232.50p 684
09/03/2022 230.00p 234.00p 225.15p 232.50p 7694
08/03/2022 242.50p 242.50p 230.00p 232.50p 29058
07/03/2022 247.00p 247.00p 240.00p 242.50p 6546
04/03/2022 247.00p 247.00p 240.00p 247.00p 3417
03/03/2022 247.50p 248.40p 240.14p 247.00p 5253
02/03/2022 250.00p 250.00p 243.00p 249.00p 4108
01/03/2022 250.00p 252.88p 245.10p 250.00p 34444
28/02/2022 247.50p 252.00p 247.50p 250.00p 13297
25/02/2022 252.50p 258.00p 247.00p 252.50p 29819
24/02/2022 264.00p 264.00p 250.00p 252.50p 20422
23/02/2022 257.50p 275.00p 257.50p 264.00p 69091
22/02/2022 257.50p 257.50p 251.00p 255.00p 9290
21/02/2022 257.50p 262.00p 253.10p 257.00p 23771
18/02/2022 257.50p 259.00p 253.20p 257.00p 9898
17/02/2022 252.50p 257.00p 251.60p 255.00p 36241
16/02/2022 252.50p 255.00p 250.10p 252.00p 21488
15/02/2022 252.50p 253.00p 248.50p 253.00p 5398
14/02/2022 252.50p 257.00p 251.09p 253.00p 3903
11/02/2022 252.50p 258.00p 251.00p 255.50p 37568
10/02/2022 252.50p 260.00p 252.00p 255.50p 7057
09/02/2022 252.50p 260.00p 252.00p 255.50p 24037
08/02/2022 251.50p 256.40p 251.35p 252.00p 19524
07/02/2022 259.50p 264.00p 250.40p 251.00p 35772
04/02/2022 266.50p 275.00p 258.00p 261.00p 18640
03/02/2022 250.00p 270.00p 249.10p 265.00p 110512
02/02/2022 251.00p 253.00p 249.00p 250.00p 37831
01/02/2022 249.00p 253.00p 248.00p 250.00p 63650
31/01/2022 247.50p 255.00p 247.50p 249.00p 110627
28/01/2022 246.00p 252.00p 240.00p 242.50p 177785
27/01/2022 257.50p 257.50p 245.00p 247.00p 60812
26/01/2022 257.50p 264.00p 254.00p 259.50p 11773
25/01/2022 257.50p 260.00p 254.00p 259.50p 18159
24/01/2022 260.00p 260.00p 254.00p 259.50p 10237
21/01/2022 263.50p 265.80p 257.08p 261.00p 19560
20/01/2022 263.50p 266.00p 263.50p 266.00p 1257
19/01/2022 272.50p 272.50p 265.00p 266.00p 23123
18/01/2022 272.50p 273.50p 267.13p 273.50p 1462
17/01/2022 275.50p 280.00p 267.00p 273.50p 50431
14/01/2022 277.50p 280.00p 267.00p 276.00p 23480
13/01/2022 277.50p 280.00p 270.00p 277.50p 50589
12/01/2022 277.50p 279.00p 272.00p 277.50p 4551
10/01/2022 300.00p 300.00p 285.00p 290.00p 26552
07/01/2022 302.50p 302.50p 290.00p 300.00p 3892
06/01/2022 305.00p 305.00p 295.00p 302.50p 7324
05/01/2022 292.50p 310.00p 292.50p 302.50p 12576
04/01/2022 270.00p 293.00p 270.00p 292.50p 48703
31/12/2021 270.00p 275.00p 267.50p 267.50p 1265
30/12/2021 270.00p 272.50p 270.00p 272.50p 7022
29/12/2021 275.00p 280.00p 267.00p 272.50p 7445
24/12/2021 275.00p 275.00p 270.00p 275.00p 1
23/12/2021 270.00p 278.00p 268.70p 275.00p 2907
22/12/2021 275.00p 277.87p 270.00p 270.00p 6501
21/12/2021 282.50p 285.00p 270.00p 275.00p 31185
20/12/2021 285.00p 285.00p 280.00p 285.00p 5802
17/12/2021 290.00p 290.00p 280.00p 285.00p 4576
16/12/2021 292.50p 292.50p 285.00p 292.50p 1051
15/12/2021 292.50p 298.00p 290.00p 292.50p 11305
14/12/2021 292.50p 300.00p 292.50p 297.50p 5000
13/12/2021 295.00p 297.50p 295.00p 297.50p 5018
10/12/2021 295.00p 300.00p 295.00p 297.50p 15969
09/12/2021 302.50p 305.00p 282.00p 295.00p 68965
08/12/2021 302.50p 302.50p 290.00p 295.00p 2653
07/12/2021 307.50p 320.00p 290.00p 295.00p 16670
06/12/2021 307.50p 320.00p 302.00p 310.00p 149
03/12/2021 307.50p 310.00p 300.95p 310.00p 3165
02/12/2021 307.50p 310.00p 302.00p 310.00p 4429
01/12/2021 307.50p 310.00p 301.83p 310.00p 5546
30/11/2021 307.50p 313.00p 307.00p 310.00p 1997
29/11/2021 305.00p 320.00p 300.00p 312.50p 18224
26/11/2021 305.00p 320.00p 302.00p 310.00p 14444
25/11/2021 332.50p 332.50p 311.00p 315.00p 18475
24/11/2021 342.50p 342.50p 332.00p 333.50p 2922
23/11/2021 345.00p 345.00p 332.00p 340.00p 12070
22/11/2021 345.00p 345.00p 335.15p 342.50p 3462
19/11/2021 342.50p 350.00p 332.00p 342.50p 46049
18/11/2021 342.50p 342.50p 333.25p 340.00p 1000
17/11/2021 342.50p 342.50p 333.25p 340.00p 150
16/11/2021 342.50p 342.50p 331.00p 340.00p 7021
15/11/2021 342.50p 342.50p 333.50p 340.00p 2035
12/11/2021 342.50p 342.50p 330.00p 340.00p 10090
11/11/2021 342.50p 342.50p 333.60p 340.00p 5578
10/11/2021 342.50p 342.50p 331.50p 331.50p 10854
09/11/2021 345.00p 345.00p 333.00p 340.00p 12417
08/11/2021 340.00p 340.00p 330.00p 340.00p 1217
05/11/2021 340.00p 340.00p 330.21p 340.00p 5278
04/11/2021 340.00p 340.00p 330.03p 340.00p 3433
03/11/2021 340.00p 340.00p 330.00p 340.00p 19526
02/11/2021 337.50p 340.00p 330.00p 340.00p 15015

*Close Price adjusted for both dividends and splits