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
22/11/2023 284.55p 307.10p 269.52p 284.55p 644
21/11/2023 284.55p 284.55p 279.18p 284.55p 0
20/11/2023 284.55p 284.55p 279.18p 284.55p 0
17/11/2023 284.55p 284.55p 279.18p 284.55p 0
16/11/2023 284.55p 284.55p 269.52p 284.55p 956
15/11/2023 284.55p 284.55p 279.18p 284.55p 0
14/11/2023 284.55p 284.55p 270.59p 284.55p 378
13/11/2023 289.92p 300.66p 268.45p 300.66p 7495
10/11/2023 289.92p 289.92p 286.34p 289.92p 0
09/11/2023 289.92p 289.92p 279.18p 289.92p 466
08/11/2023 279.18p 289.92p 279.18p 289.92p 5588
07/11/2023 289.92p 294.22p 268.45p 279.18p 7665
06/11/2023 295.29p 296.36p 280.26p 289.92p 6732
03/11/2023 279.18p 286.27p 268.45p 273.81p 13643
02/11/2023 279.18p 286.95p 269.52p 279.18p 8559
01/11/2023 273.81p 279.18p 269.52p 279.18p 12117
31/10/2023 300.66p 306.03p 268.66p 273.81p 25206
30/10/2023 306.03p 321.06p 290.24p 300.66p 2240
27/10/2023 295.29p 321.81p 295.29p 306.03p 11107
26/10/2023 306.03p 306.03p 279.18p 279.18p 3251
25/10/2023 322.13p 322.13p 295.29p 306.03p 2328
24/10/2023 322.13p 322.13p 311.40p 322.13p 23
23/10/2023 322.13p 322.13p 311.61p 322.13p 1284
20/10/2023 322.13p 322.13p 311.61p 322.13p 14
19/10/2023 327.50p 327.50p 313.81p 327.50p 12111
18/10/2023 322.13p 332.76p 322.13p 327.50p 1583
17/10/2023 338.24p 338.24p 320.26p 322.13p 22986
16/10/2023 343.61p 354.13p 328.58p 338.24p 14745
13/10/2023 359.72p 359.72p 333.19p 343.61p 4425
12/10/2023 365.09p 365.09p 354.35p 359.72p 3726
11/10/2023 370.45p 386.35p 354.56p 365.09p 23186
10/10/2023 359.72p 375.82p 358.37p 375.82p 7751
09/10/2023 354.35p 369.38p 346.83p 358.64p 7998
06/10/2023 354.35p 365.09p 354.35p 354.35p 8541
05/10/2023 359.72p 366.09p 354.35p 354.35p 8177
04/10/2023 343.61p 362.94p 343.61p 359.72p 17994
03/10/2023 338.24p 354.35p 332.87p 343.61p 11377
02/10/2023 332.87p 343.61p 324.41p 338.24p 1115
29/09/2023 338.24p 339.31p 322.13p 332.87p 36
28/09/2023 343.61p 343.61p 323.75p 338.24p 2794
27/09/2023 338.24p 352.20p 338.24p 343.61p 2935
26/09/2023 354.35p 354.35p 338.24p 338.24p 6108
25/09/2023 354.35p 361.86p 346.83p 354.35p 524
22/09/2023 354.35p 354.35p 346.83p 354.35p 19557
21/09/2023 354.35p 362.94p 346.83p 354.35p 916
20/09/2023 354.35p 364.87p 346.83p 354.35p 16012
19/09/2023 354.35p 364.87p 346.83p 354.35p 347
18/09/2023 354.35p 354.35p 346.83p 354.35p 2379
15/09/2023 359.72p 369.92p 345.76p 354.35p 617
14/09/2023 359.72p 372.60p 347.91p 359.72p 2957
13/09/2023 365.09p 372.60p 354.56p 359.72p 629
12/09/2023 348.98p 373.68p 348.98p 365.09p 18404
11/09/2023 343.61p 351.13p 336.09p 348.98p 11452
08/09/2023 365.09p 365.09p 343.61p 343.61p 8306
07/09/2023 365.09p 365.09p 336.09p 365.09p 15017
06/09/2023 365.09p 365.09p 344.68p 365.09p 193
05/09/2023 365.09p 372.60p 355.42p 365.09p 12886
04/09/2023 354.35p 365.09p 348.98p 365.09p 7113
01/09/2023 332.87p 364.01p 326.97p 354.35p 17908
31/08/2023 335.02p 338.19p 330.24p 332.87p 1576
30/08/2023 322.13p 338.24p 322.13p 335.02p 20626
29/08/2023 289.92p 322.13p 289.92p 322.13p 15046
25/08/2023 284.55p 289.92p 281.33p 289.92p 2424
24/08/2023 284.55p 284.55p 280.26p 284.55p 516
23/08/2023 300.66p 300.66p 279.18p 284.55p 10206
22/08/2023 311.40p 311.40p 289.92p 300.66p 10402
21/08/2023 311.40p 312.47p 300.66p 311.40p 1053
18/08/2023 311.40p 313.31p 301.73p 311.40p 400
17/08/2023 316.77p 316.77p 300.87p 311.40p 9122
16/08/2023 316.77p 318.59p 316.77p 316.77p 561
15/08/2023 322.13p 322.13p 311.40p 316.77p 5147
14/08/2023 322.13p 322.13p 311.61p 322.13p 1003
11/08/2023 322.13p 324.28p 322.13p 322.13p 45
10/08/2023 322.13p 322.13p 309.25p 309.25p 26755
09/08/2023 322.13p 322.13p 313.81p 322.13p 2289
08/08/2023 332.87p 332.87p 311.40p 322.13p 11241
07/08/2023 331.80p 343.61p 324.28p 332.87p 8690
04/08/2023 315.69p 332.87p 315.69p 331.80p 12082
03/08/2023 308.18p 319.99p 308.18p 315.69p 6676
02/08/2023 306.03p 311.40p 300.66p 308.18p 31418
01/08/2023 303.88p 306.03p 298.51p 306.03p 3529
31/07/2023 288.85p 303.88p 279.18p 303.88p 19280
28/07/2023 295.29p 299.21p 284.98p 288.85p 7513
27/07/2023 295.29p 300.01p 293.79p 295.29p 4446
26/07/2023 288.85p 298.51p 285.95p 294.22p 47724
25/07/2023 284.55p 289.92p 272.74p 272.74p 11551
24/07/2023 284.55p 289.92p 274.89p 284.55p 43311
21/07/2023 290.99p 290.99p 279.18p 284.55p 6708
20/07/2023 293.14p 300.66p 289.53p 290.99p 18823
19/07/2023 275.96p 300.66p 273.38p 287.77p 63751
18/07/2023 271.67p 271.67p 268.45p 271.67p 931
17/07/2023 271.67p 271.67p 269.09p 271.67p 18
14/07/2023 271.67p 271.67p 268.45p 271.67p 290
13/07/2023 274.89p 274.89p 268.45p 271.67p 1335
12/07/2023 274.89p 274.89p 249.12p 274.89p 185
11/07/2023 274.89p 278.57p 274.89p 274.89p 0
10/07/2023 274.89p 274.89p 270.59p 274.89p 1723
07/07/2023 274.89p 274.89p 270.59p 274.89p 4870
06/07/2023 274.89p 274.89p 270.59p 274.89p 928
05/07/2023 267.37p 274.89p 260.12p 274.89p 18768
04/07/2023 267.37p 274.89p 264.26p 271.67p 6156
03/07/2023 260.93p 270.59p 257.99p 269.52p 26301
30/06/2023 258.78p 266.30p 251.42p 260.93p 10771
29/06/2023 243.75p 259.86p 235.01p 258.78p 32294
28/06/2023 270.59p 270.59p 252.34p 264.15p 19844
27/06/2023 279.18p 279.18p 268.45p 268.45p 1386
26/06/2023 279.18p 279.18p 268.45p 273.81p 12007
23/06/2023 279.18p 282.40p 274.89p 282.40p 27
22/06/2023 279.18p 282.40p 279.18p 282.40p 7353
21/06/2023 280.26p 282.40p 270.59p 282.40p 9313
20/06/2023 280.26p 280.69p 274.89p 280.26p 760
19/06/2023 280.26p 281.01p 274.89p 280.26p 3296
16/06/2023 280.26p 285.63p 272.74p 280.26p 14251
15/06/2023 280.26p 280.26p 275.00p 280.26p 500
14/06/2023 280.26p 281.12p 272.74p 280.26p 4841
13/06/2023 280.26p 280.26p 272.74p 280.26p 4656
12/06/2023 280.26p 280.26p 275.42p 280.26p 425
09/06/2023 288.85p 288.85p 275.32p 280.26p 8234
08/06/2023 288.85p 288.85p 281.33p 285.63p 1482
07/06/2023 288.85p 285.63p 285.63p 285.63p 0
06/06/2023 293.14p 293.14p 281.33p 285.63p 19910
05/06/2023 293.14p 293.14p 281.33p 290.99p 9206
02/06/2023 293.14p 293.14p 287.24p 290.99p 3800
01/06/2023 295.29p 295.29p 287.24p 290.99p 13486
31/05/2023 295.29p 299.46p 290.52p 293.14p 4968
30/05/2023 302.81p 306.03p 289.92p 295.29p 12055
26/05/2023 313.54p 313.54p 296.36p 302.81p 30590
25/05/2023 313.54p 313.54p 311.40p 313.54p 4472
24/05/2023 316.77p 316.77p 311.40p 313.54p 275
23/05/2023 313.54p 313.54p 311.40p 313.54p 593
22/05/2023 318.91p 318.91p 311.40p 313.54p 1118
19/05/2023 318.91p 319.45p 313.54p 313.54p 6664
18/05/2023 325.36p 325.36p 318.91p 318.91p 0
17/05/2023 326.43p 326.43p 317.84p 318.91p 9313
16/05/2023 326.43p 326.43p 317.84p 326.43p 9643
15/05/2023 326.43p 326.43p 319.99p 326.43p 2159
12/05/2023 326.43p 326.43p 319.99p 326.43p 2930
11/05/2023 327.50p 331.80p 317.84p 326.43p 17296
10/05/2023 336.09p 336.09p 322.13p 327.50p 29991
09/05/2023 337.17p 337.17p 328.58p 336.09p 7319
05/05/2023 336.09p 337.17p 330.72p 337.17p 6470
04/05/2023 339.31p 339.31p 335.02p 339.31p 6263
03/05/2023 339.31p 340.39p 332.87p 339.31p 21006
02/05/2023 336.09p 339.31p 335.02p 339.31p 609
28/04/2023 342.54p 342.54p 332.87p 342.54p 18533
27/04/2023 342.54p 344.68p 335.02p 342.54p 478
26/04/2023 342.54p 342.54p 336.09p 342.54p 9475
25/04/2023 342.54p 347.91p 335.02p 342.54p 14272
24/04/2023 342.54p 347.91p 338.46p 342.54p 4529
21/04/2023 342.54p 342.54p 338.24p 342.54p 554
20/04/2023 342.54p 345.76p 338.24p 342.54p 3112
19/04/2023 342.54p 346.83p 335.02p 342.54p 5509
18/04/2023 338.24p 350.05p 337.38p 342.54p 7907
17/04/2023 333.95p 343.61p 330.72p 340.39p 21196
14/04/2023 333.95p 334.91p 326.58p 333.95p 8364
13/04/2023 333.95p 335.02p 326.64p 333.95p 6519
12/04/2023 337.17p 338.24p 327.72p 333.95p 8797
11/04/2023 333.95p 341.46p 331.05p 333.95p 10313
06/04/2023 337.17p 350.05p 326.58p 333.95p 15588
05/04/2023 327.50p 333.95p 326.43p 333.95p 11533
04/04/2023 327.50p 332.87p 322.24p 327.50p 5005
03/04/2023 327.50p 327.50p 322.24p 327.50p 1151
31/03/2023 338.24p 338.24p 322.13p 327.50p 17232
30/03/2023 338.24p 341.36p 332.34p 338.24p 5449
29/03/2023 338.24p 341.46p 327.50p 338.24p 1723
28/03/2023 338.24p 343.61p 327.50p 338.24p 11534
27/03/2023 338.24p 338.24p 327.50p 338.24p 174
24/03/2023 338.24p 348.98p 327.72p 338.24p 20119
23/03/2023 338.24p 344.55p 328.79p 332.87p 3873
22/03/2023 338.24p 345.33p 330.19p 338.24p 15797
21/03/2023 338.24p 338.24p 328.58p 335.56p 1694
20/03/2023 340.93p 342.54p 332.87p 338.24p 8220
17/03/2023 340.93p 346.29p 332.87p 340.93p 3097
16/03/2023 340.93p 340.93p 332.87p 340.93p 2476
15/03/2023 348.98p 351.13p 332.87p 340.93p 9872
14/03/2023 348.98p 348.98p 343.61p 348.98p 112
13/03/2023 348.98p 348.98p 343.61p 348.98p 10854
10/03/2023 354.35p 354.35p 343.61p 348.98p 7817
09/03/2023 351.66p 354.88p 346.35p 351.66p 1855
08/03/2023 351.66p 355.26p 346.35p 351.66p 790
07/03/2023 351.66p 359.56p 348.98p 351.66p 1443
06/03/2023 351.66p 359.56p 348.98p 351.66p 374
03/03/2023 351.66p 357.68p 343.61p 351.66p 18604
02/03/2023 354.35p 354.35p 344.68p 354.35p 17229
01/03/2023 348.98p 354.24p 343.61p 348.98p 2931
28/02/2023 348.98p 357.57p 343.61p 348.98p 14465
27/02/2023 343.61p 348.98p 333.09p 348.98p 3074
24/02/2023 343.61p 347.91p 332.87p 343.61p 3393
23/02/2023 343.61p 343.61p 333.09p 343.61p 650
22/02/2023 354.35p 354.35p 332.87p 343.61p 15090
21/02/2023 354.35p 354.35p 348.98p 354.35p 3725
20/02/2023 351.66p 358.64p 348.98p 354.35p 9265
17/02/2023 348.98p 359.72p 338.24p 351.66p 4961
16/02/2023 332.87p 354.35p 332.87p 348.98p 25288
15/02/2023 324.82p 338.24p 322.13p 332.87p 26096
14/02/2023 324.82p 325.30p 324.82p 324.82p 4656
13/02/2023 324.82p 325.30p 312.79p 324.82p 163
10/02/2023 324.82p 325.30p 324.82p 324.82p 400
09/02/2023 324.82p 338.24p 312.47p 324.82p 13190
08/02/2023 324.82p 338.24p 319.99p 338.24p 1647

*Close Price adjusted for both dividends and splits