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
03/02/2023 327.50p 327.50p 319.61p 324.82p 966
02/02/2023 319.45p 327.50p 317.84p 324.82p 6221
01/02/2023 319.45p 322.13p 311.96p 319.45p 21086
31/01/2023 332.87p 332.87p 311.40p 316.77p 31057
30/01/2023 332.87p 342.54p 323.21p 332.87p 19930
27/01/2023 327.50p 348.82p 327.50p 332.87p 41736
26/01/2023 373.14p 373.14p 357.57p 365.09p 6075
25/01/2023 373.14p 379.35p 366.70p 373.14p 3468
24/01/2023 370.45p 379.90p 370.45p 373.14p 21985
23/01/2023 370.45p 375.82p 369.38p 370.45p 2491
20/01/2023 370.45p 377.65p 369.17p 370.45p 13543
19/01/2023 370.45p 377.61p 361.06p 370.45p 0
18/01/2023 370.45p 377.86p 366.75p 370.45p 1443
17/01/2023 375.82p 381.19p 357.57p 370.45p 2627
16/01/2023 338.24p 381.09p 338.24p 375.82p 27727
13/01/2023 338.24p 338.24p 333.09p 338.24p 3882
12/01/2023 338.24p 338.24p 334.66p 338.24p 0
11/01/2023 338.24p 343.61p 327.72p 338.24p 872
10/01/2023 338.24p 348.98p 338.24p 343.61p 363
09/01/2023 343.61p 348.98p 333.09p 343.61p 3342
06/01/2023 343.61p 350.59p 339.85p 343.61p 2698
05/01/2023 332.87p 352.20p 332.87p 343.61p 12937
04/01/2023 343.61p 343.61p 327.66p 335.56p 12303
03/01/2023 322.13p 343.61p 322.13p 338.24p 31798
30/12/2022 316.77p 322.13p 314.40p 322.13p 5022
29/12/2022 319.45p 319.45p 311.40p 316.77p 4945
28/12/2022 327.50p 327.50p 311.40p 322.13p 2382
23/12/2022 335.56p 335.56p 322.13p 322.13p 5998
22/12/2022 335.56p 335.56p 328.58p 335.56p 466
21/12/2022 354.35p 354.35p 328.58p 335.56p 7783
20/12/2022 365.09p 365.09p 348.98p 348.98p 4833
19/12/2022 365.09p 365.09p 354.35p 365.09p 645
16/12/2022 365.09p 366.37p 354.35p 365.09p 11127
15/12/2022 370.45p 375.29p 365.09p 365.09p 11758
14/12/2022 370.45p 374.75p 365.09p 370.45p 8007
13/12/2022 386.56p 386.56p 365.19p 370.45p 37061
12/12/2022 386.56p 397.30p 380.33p 389.25p 25211
09/12/2022 386.56p 397.30p 375.82p 386.56p 26612
08/12/2022 405.35p 418.77p 386.56p 386.56p 82918
07/12/2022 346.29p 424.14p 346.29p 402.67p 89869
06/12/2022 346.29p 359.72p 339.96p 346.29p 541
05/12/2022 319.45p 348.98p 306.03p 346.29p 45987
02/12/2022 311.40p 311.40p 289.92p 303.34p 29543
01/12/2022 319.45p 332.66p 303.34p 311.40p 41087
30/11/2022 295.29p 332.87p 295.29p 319.45p 37401
29/11/2022 265.76p 300.66p 265.76p 292.61p 34894
28/11/2022 241.60p 279.18p 241.60p 265.76p 40227
25/11/2022 241.60p 241.60p 232.47p 241.60p 1009
24/11/2022 241.60p 246.97p 234.08p 241.60p 377
23/11/2022 236.23p 252.34p 230.86p 241.60p 36948
22/11/2022 255.02p 255.02p 226.57p 236.23p 4802
21/11/2022 265.76p 265.76p 246.97p 252.34p 16189
18/11/2022 265.76p 270.06p 261.09p 265.76p 3964
17/11/2022 265.76p 273.81p 261.09p 265.76p 17949
16/11/2022 246.97p 273.81p 246.97p 271.13p 73253
15/11/2022 212.07p 256.63p 212.07p 249.65p 28084
14/11/2022 212.07p 220.13p 212.07p 214.76p 3139
11/11/2022 206.70p 214.76p 204.02p 209.39p 4121
10/11/2022 198.65p 214.76p 196.50p 206.70p 6261
09/11/2022 190.60p 209.39p 190.60p 198.65p 12630
08/11/2022 190.60p 198.49p 190.60p 190.60p 904
07/11/2022 185.23p 198.49p 173.95p 190.60p 6551
04/11/2022 182.54p 193.28p 182.54p 182.54p 5
03/11/2022 185.23p 191.13p 172.02p 182.54p 94
02/11/2022 185.23p 191.03p 172.02p 182.54p 14
01/11/2022 182.54p 191.13p 172.02p 182.54p 9075
31/10/2022 182.54p 191.13p 172.02p 182.54p 1139
28/10/2022 177.17p 177.17p 171.81p 177.17p 213
27/10/2022 179.86p 182.54p 173.45p 177.17p 9317
26/10/2022 185.23p 185.23p 175.03p 179.86p 576
25/10/2022 179.86p 179.86p 177.17p 179.86p 0
24/10/2022 185.23p 180.75p 177.17p 179.86p 0
21/10/2022 177.17p 184.48p 175.03p 179.86p 21353
20/10/2022 179.86p 180.93p 179.86p 179.86p 3098
19/10/2022 179.86p 187.91p 175.03p 179.86p 152
18/10/2022 171.81p 181.36p 166.44p 179.86p 21083
17/10/2022 174.49p 174.49p 166.44p 171.81p 20192
14/10/2022 182.54p 182.54p 166.76p 174.49p 22323
13/10/2022 187.91p 187.91p 182.54p 187.91p 0
12/10/2022 187.91p 195.97p 177.17p 187.91p 3860
11/10/2022 187.91p 187.91p 182.54p 187.91p 0
10/10/2022 190.60p 190.60p 181.25p 187.91p 2167
07/10/2022 190.60p 192.21p 177.17p 187.91p 9765
06/10/2022 193.28p 195.43p 182.54p 187.91p 9587
05/10/2022 190.60p 190.60p 182.54p 190.60p 2328
04/10/2022 193.28p 198.65p 190.60p 190.60p 1
03/10/2022 195.97p 195.97p 182.54p 190.60p 9277
30/09/2022 201.33p 201.33p 188.34p 198.65p 1084
29/09/2022 201.33p 201.33p 193.28p 198.65p 12729
28/09/2022 204.02p 204.02p 193.44p 201.33p 9469
27/09/2022 201.33p 201.33p 193.28p 201.33p 90
26/09/2022 201.33p 201.33p 193.28p 201.33p 5228
23/09/2022 204.02p 204.02p 193.28p 201.33p 3538
22/09/2022 204.02p 207.24p 199.92p 204.02p 13105
21/09/2022 204.02p 214.76p 199.72p 209.39p 12620
20/09/2022 201.33p 214.76p 199.51p 204.02p 5639
16/09/2022 187.91p 209.39p 185.76p 198.65p 41129
15/09/2022 187.91p 193.28p 182.65p 187.91p 6356
14/09/2022 179.86p 187.91p 179.86p 187.91p 34260
13/09/2022 179.86p 182.54p 177.17p 179.86p 19921
12/09/2022 185.23p 185.23p 177.17p 179.86p 15627
09/09/2022 182.54p 184.05p 182.54p 182.54p 590
08/09/2022 182.54p 184.69p 177.17p 182.54p 520
07/09/2022 185.23p 185.23p 177.17p 182.54p 5628
06/09/2022 195.97p 195.97p 183.08p 185.23p 2585
05/09/2022 195.97p 195.97p 185.23p 185.23p 13
02/09/2022 195.97p 195.97p 182.54p 185.23p 24726
01/09/2022 187.91p 187.91p 182.54p 185.23p 13770
31/08/2022 195.97p 195.97p 182.54p 190.60p 87
30/08/2022 193.28p 193.28p 182.54p 190.60p 7421
26/08/2022 195.97p 198.65p 187.91p 193.28p 23461
25/08/2022 204.02p 204.02p 187.01p 195.97p 15405
24/08/2022 213.68p 213.68p 200.80p 206.70p 4759
23/08/2022 213.68p 213.68p 209.39p 213.68p 66
22/08/2022 213.68p 213.68p 209.39p 213.68p 867
19/08/2022 213.68p 213.68p 213.68p 213.68p 4015
18/08/2022 214.76p 217.98p 209.39p 213.68p 8
17/08/2022 213.68p 214.54p 213.68p 213.68p 934
16/08/2022 214.76p 214.76p 209.77p 213.68p 5054
15/08/2022 217.44p 217.44p 209.92p 214.76p 9559
12/08/2022 217.44p 217.44p 210.46p 217.44p 489
11/08/2022 217.44p 217.44p 214.76p 217.44p 1180
10/08/2022 217.44p 217.44p 217.44p 217.44p 0
09/08/2022 217.44p 217.44p 210.19p 217.44p 1614
08/08/2022 209.39p 217.44p 209.39p 217.44p 6218
05/08/2022 214.76p 214.76p 204.02p 209.39p 21504
04/08/2022 214.76p 214.76p 205.09p 209.39p 5951
03/08/2022 217.44p 217.44p 210.46p 213.68p 3789
02/08/2022 217.44p 220.13p 217.44p 217.44p 323
01/08/2022 217.44p 225.49p 210.46p 217.44p 509
29/07/2022 217.44p 217.44p 210.46p 217.44p 930
28/07/2022 217.44p 217.44p 212.61p 217.44p 6607
27/07/2022 217.44p 217.44p 212.61p 217.44p 302
26/07/2022 214.76p 225.39p 214.76p 220.13p 213
25/07/2022 217.44p 220.13p 217.44p 220.13p 391
22/07/2022 209.39p 220.07p 206.17p 217.44p 34971
21/07/2022 217.44p 217.44p 204.02p 209.39p 9820
20/07/2022 220.13p 220.13p 209.39p 217.44p 1120
19/07/2022 222.81p 222.81p 209.39p 220.13p 4165
18/07/2022 222.81p 222.81p 216.90p 222.81p 931
15/07/2022 225.49p 222.81p 222.81p 222.81p 0
14/07/2022 225.49p 225.49p 214.76p 222.81p 4656
13/07/2022 225.49p 225.49p 216.37p 225.49p 1863
12/07/2022 225.49p 225.49p 225.49p 225.49p 0
11/07/2022 225.49p 226.57p 216.37p 225.49p 6241
08/07/2022 225.49p 225.49p 215.83p 225.49p 47
07/07/2022 225.49p 236.23p 221.20p 225.49p 481
06/07/2022 230.86p 230.86p 215.83p 225.49p 3556
05/07/2022 230.86p 230.86p 221.20p 230.86p 7316
04/07/2022 230.86p 230.86p 220.13p 230.86p 12670
01/07/2022 230.86p 230.86p 217.98p 230.86p 3182
30/06/2022 230.86p 230.86p 216.90p 230.86p 6083
29/06/2022 233.55p 233.55p 214.76p 230.86p 942
28/06/2022 233.55p 233.55p 221.20p 233.55p 242
27/06/2022 233.55p 233.55p 227.64p 233.55p 307
24/06/2022 233.55p 233.55p 227.64p 233.55p 4392
23/06/2022 233.55p 233.55p 227.64p 233.55p 776
22/06/2022 233.55p 233.55p 229.25p 233.55p 721
21/06/2022 233.55p 233.55p 220.13p 233.55p 592
20/06/2022 230.86p 241.60p 216.37p 233.55p 7481
17/06/2022 228.18p 235.16p 222.27p 222.27p 10102
16/06/2022 228.18p 236.23p 224.26p 228.18p 10850
15/06/2022 233.55p 243.75p 226.03p 228.18p 26263
14/06/2022 230.86p 231.45p 225.49p 228.18p 3094
13/06/2022 233.55p 233.55p 225.49p 230.86p 6519
10/06/2022 246.97p 246.97p 230.86p 233.55p 16932
09/06/2022 249.65p 249.65p 236.23p 241.60p 5498
08/06/2022 249.65p 249.65p 238.38p 244.29p 4773
07/06/2022 249.65p 249.65p 244.29p 244.29p 419
06/06/2022 244.29p 252.34p 243.75p 244.29p 11296
01/06/2022 249.65p 249.65p 241.60p 244.29p 7312
31/05/2022 249.65p 252.34p 242.67p 244.29p 4666
30/05/2022 249.65p 249.65p 241.60p 241.60p 931
27/05/2022 252.34p 252.34p 241.60p 244.29p 10457
26/05/2022 252.34p 252.34p 241.60p 252.34p 745
25/05/2022 252.34p 252.34p 241.60p 252.34p 12822
24/05/2022 252.34p 254.49p 244.82p 252.34p 4050
23/05/2022 252.34p 254.49p 245.90p 252.34p 539
20/05/2022 252.34p 252.34p 252.34p 252.34p 0
19/05/2022 252.34p 252.34p 246.97p 252.34p 2794
18/05/2022 252.34p 257.28p 252.34p 252.34p 1535
17/05/2022 252.34p 257.71p 246.97p 252.34p 1217
16/05/2022 249.65p 252.34p 245.52p 252.34p 13276
13/05/2022 249.65p 252.34p 243.75p 244.29p 9713
12/05/2022 249.65p 249.65p 236.23p 244.29p 1809
11/05/2022 249.65p 249.65p 244.29p 244.29p 385
10/05/2022 249.65p 249.65p 243.75p 244.29p 1
09/05/2022 249.65p 254.49p 236.23p 244.29p 9483
06/05/2022 249.65p 255.56p 242.67p 252.34p 2053
05/05/2022 249.65p 252.34p 241.60p 252.34p 4737
04/05/2022 252.34p 263.08p 242.67p 252.34p 4608
03/05/2022 252.34p 256.63p 244.40p 252.34p 1779
29/04/2022 252.34p 263.08p 244.40p 252.34p 1144
28/04/2022 252.34p 259.86p 244.34p 252.34p 2397
27/04/2022 252.34p 252.34p 246.97p 252.34p 4191
26/04/2022 252.34p 262.86p 245.52p 252.34p 7802
25/04/2022 253.41p 263.08p 245.52p 252.34p 11959
22/04/2022 244.29p 257.71p 241.60p 253.41p 20191
21/04/2022 245.36p 245.36p 240.53p 245.36p 4658
20/04/2022 245.36p 252.34p 241.60p 241.60p 20975

*Close Price adjusted for both dividends and splits