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
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
27/01/2023 322.01p 342.97p 322.01p 327.29p 42447
26/01/2023 366.89p 366.89p 351.58p 358.97p 6178
25/01/2023 366.89p 372.99p 360.55p 366.89p 3527
24/01/2023 364.25p 373.54p 364.25p 366.89p 22360
23/01/2023 364.25p 369.52p 363.19p 364.25p 2534
20/01/2023 364.25p 371.32p 362.98p 364.25p 13774
19/01/2023 364.25p 371.28p 355.01p 364.25p 0
18/01/2023 364.25p 371.53p 360.60p 364.25p 1468
17/01/2023 369.52p 374.80p 351.58p 364.25p 2672
16/01/2023 332.57p 374.70p 332.57p 369.52p 28200
13/01/2023 332.57p 332.57p 327.50p 332.57p 3948
12/01/2023 332.57p 332.57p 329.05p 332.57p 0
11/01/2023 332.57p 337.85p 322.23p 332.57p 887
10/01/2023 332.57p 343.13p 332.57p 337.85p 369
09/01/2023 337.85p 343.13p 327.50p 337.85p 3399
06/01/2023 337.85p 344.71p 334.16p 337.85p 2744
05/01/2023 327.29p 346.30p 327.29p 337.85p 13158
04/01/2023 337.85p 337.85p 322.17p 329.93p 12513
03/01/2023 316.74p 337.85p 316.74p 332.57p 32340
30/12/2022 311.46p 316.74p 309.13p 316.74p 5108
29/12/2022 314.10p 314.10p 306.18p 311.46p 5029
28/12/2022 322.01p 322.01p 306.18p 316.74p 2423
23/12/2022 329.93p 329.93p 316.74p 316.74p 6101
22/12/2022 329.93p 329.93p 323.07p 329.93p 474
21/12/2022 348.41p 348.41p 323.07p 329.93p 7915
20/12/2022 358.97p 358.97p 343.13p 343.13p 4916
19/12/2022 358.97p 358.97p 348.41p 358.97p 656
16/12/2022 358.97p 360.23p 348.41p 358.97p 11317
15/12/2022 364.25p 369.00p 358.97p 358.97p 11959
14/12/2022 364.25p 368.47p 358.97p 364.25p 8144
13/12/2022 380.08p 380.08p 359.07p 364.25p 37692
12/12/2022 380.08p 390.64p 373.96p 382.72p 25641
09/12/2022 380.08p 390.64p 369.52p 380.08p 27065
08/12/2022 398.56p 411.76p 380.08p 380.08p 84332
07/12/2022 340.49p 417.04p 340.49p 395.92p 91401
06/12/2022 340.49p 353.69p 334.26p 340.49p 550
05/12/2022 314.10p 343.13p 300.90p 340.49p 46771
02/12/2022 306.18p 306.18p 285.06p 298.26p 30047
01/12/2022 314.10p 327.08p 298.26p 306.18p 41787
30/11/2022 290.34p 327.29p 290.34p 314.10p 38039
29/11/2022 261.31p 295.62p 261.31p 287.70p 35489
28/11/2022 237.55p 274.50p 237.55p 261.31p 40913
25/11/2022 237.55p 237.55p 228.58p 237.55p 1026
24/11/2022 237.55p 242.83p 230.16p 237.55p 384
23/11/2022 232.27p 248.11p 226.99p 237.55p 37578
22/11/2022 250.75p 250.75p 222.77p 232.27p 4884
21/11/2022 261.31p 261.31p 242.83p 248.11p 16465
18/11/2022 261.31p 265.53p 256.71p 261.31p 4032
17/11/2022 261.31p 269.23p 256.71p 261.31p 18255
16/11/2022 242.83p 269.23p 242.83p 266.59p 74502
15/11/2022 208.52p 252.33p 208.52p 245.47p 28563
14/11/2022 208.52p 216.44p 208.52p 211.16p 3193
11/11/2022 203.24p 211.16p 200.60p 205.88p 4191
10/11/2022 195.32p 211.16p 193.21p 203.24p 6368
09/11/2022 187.40p 205.88p 187.40p 195.32p 12845
08/11/2022 187.40p 195.16p 187.40p 187.40p 920
07/11/2022 182.12p 195.16p 171.04p 187.40p 6662
04/11/2022 179.48p 190.04p 179.48p 179.48p 5
03/11/2022 182.12p 187.93p 169.14p 179.48p 96
02/11/2022 182.12p 187.82p 169.14p 179.48p 14
01/11/2022 179.48p 187.93p 169.14p 179.48p 9230
31/10/2022 179.48p 187.93p 169.14p 179.48p 1158
28/10/2022 174.20p 174.20p 168.93p 174.20p 217
27/10/2022 176.84p 179.48p 170.54p 174.20p 9475
26/10/2022 182.12p 182.12p 172.09p 176.84p 585
25/10/2022 176.84p 176.84p 174.20p 176.84p 0
24/10/2022 182.12p 177.72p 174.20p 176.84p 0
21/10/2022 174.20p 181.38p 172.09p 176.84p 21717
20/10/2022 176.84p 177.90p 176.84p 176.84p 3151
19/10/2022 176.84p 184.76p 172.09p 176.84p 154
18/10/2022 168.93p 178.32p 163.65p 176.84p 21443
17/10/2022 171.57p 171.57p 163.65p 168.93p 20536
14/10/2022 179.48p 179.48p 163.96p 171.57p 22703
13/10/2022 184.76p 184.76p 179.48p 184.76p 0
12/10/2022 184.76p 192.68p 174.20p 184.76p 3926
11/10/2022 184.76p 184.76p 179.48p 184.76p 0
10/10/2022 187.40p 187.40p 178.22p 184.76p 2204
07/10/2022 187.40p 188.99p 174.20p 184.76p 9931
06/10/2022 190.04p 192.15p 179.48p 184.76p 9750
05/10/2022 187.40p 187.40p 179.48p 187.40p 2368
04/10/2022 190.04p 195.32p 187.40p 187.40p 1
03/10/2022 192.68p 192.68p 179.48p 187.40p 9436
30/09/2022 197.96p 197.96p 185.18p 195.32p 1102
29/09/2022 197.96p 197.96p 190.04p 195.32p 12946
28/09/2022 200.60p 200.60p 190.20p 197.96p 9631
27/09/2022 197.96p 197.96p 190.04p 197.96p 92
26/09/2022 197.96p 197.96p 190.04p 197.96p 5317
23/09/2022 200.60p 200.60p 190.04p 197.96p 3598
22/09/2022 200.60p 203.77p 196.57p 200.60p 13328
21/09/2022 200.60p 211.16p 196.38p 205.88p 12835
20/09/2022 197.96p 211.16p 196.16p 200.60p 5735
16/09/2022 184.76p 205.88p 182.65p 195.32p 41830
15/09/2022 184.76p 190.04p 179.59p 184.76p 6464
14/09/2022 176.84p 184.76p 176.84p 184.76p 34844
13/09/2022 176.84p 179.48p 174.20p 176.84p 20261
12/09/2022 182.12p 182.12p 174.20p 176.84p 15893
09/09/2022 179.48p 180.96p 179.48p 179.48p 601
08/09/2022 179.48p 181.60p 174.20p 179.48p 529
07/09/2022 182.12p 182.12p 174.20p 179.48p 5724
06/09/2022 192.68p 192.68p 180.01p 182.12p 2629
05/09/2022 192.68p 192.68p 182.12p 182.12p 13
02/09/2022 192.68p 192.68p 179.48p 182.12p 25147
01/09/2022 184.76p 184.76p 179.48p 182.12p 14005
31/08/2022 192.68p 192.68p 179.48p 187.40p 88
30/08/2022 190.04p 190.04p 179.48p 187.40p 7548
26/08/2022 192.68p 195.32p 184.76p 190.04p 23861
25/08/2022 200.60p 200.60p 183.88p 192.68p 15668
24/08/2022 210.10p 210.10p 197.43p 203.24p 4840
23/08/2022 210.10p 210.10p 205.88p 210.10p 67
22/08/2022 210.10p 210.10p 205.88p 210.10p 882
19/08/2022 210.10p 210.10p 210.10p 210.10p 4083
18/08/2022 211.16p 214.32p 205.88p 210.10p 9
17/08/2022 210.10p 210.95p 210.10p 210.10p 950
16/08/2022 211.16p 211.16p 206.25p 210.10p 5140
15/08/2022 213.80p 213.80p 206.41p 211.16p 9722
12/08/2022 213.80p 213.80p 206.93p 213.80p 497
11/08/2022 213.80p 213.80p 211.16p 213.80p 1200
10/08/2022 213.80p 213.80p 213.80p 213.80p 0
09/08/2022 213.80p 213.80p 206.67p 213.80p 1641
08/08/2022 205.88p 213.80p 205.88p 213.80p 6324
05/08/2022 211.16p 211.16p 200.60p 205.88p 21871
04/08/2022 211.16p 211.16p 201.65p 205.88p 6052
03/08/2022 213.80p 213.80p 206.93p 210.10p 3854
02/08/2022 213.80p 216.44p 213.80p 213.80p 329
01/08/2022 213.80p 221.71p 206.93p 213.80p 518
29/07/2022 213.80p 213.80p 206.93p 213.80p 946
28/07/2022 213.80p 213.80p 209.05p 213.80p 6720
27/07/2022 213.80p 213.80p 209.05p 213.80p 307
26/07/2022 211.16p 221.61p 211.16p 216.44p 217
25/07/2022 213.80p 216.44p 213.80p 216.44p 398
22/07/2022 205.88p 216.38p 202.71p 213.80p 35567
21/07/2022 213.80p 213.80p 200.60p 205.88p 9988
20/07/2022 216.44p 216.44p 205.88p 213.80p 1139
19/07/2022 219.08p 219.08p 205.88p 216.44p 4236
18/07/2022 219.08p 219.08p 213.27p 219.08p 947
15/07/2022 221.71p 219.08p 219.08p 219.08p 0
14/07/2022 221.71p 221.71p 211.16p 219.08p 4736
13/07/2022 221.71p 221.71p 212.74p 221.71p 1894
12/07/2022 221.71p 221.71p 221.71p 221.71p 0
11/07/2022 221.71p 222.77p 212.74p 221.71p 6348
08/07/2022 221.71p 221.71p 212.21p 221.71p 48
07/07/2022 221.71p 232.27p 217.49p 221.71p 489
06/07/2022 226.99p 226.99p 212.21p 221.71p 3616
05/07/2022 226.99p 226.99p 217.49p 226.99p 7441
04/07/2022 226.99p 226.99p 216.44p 226.99p 12886
01/07/2022 226.99p 226.99p 214.32p 226.99p 3236
30/06/2022 226.99p 226.99p 213.27p 226.99p 6187
29/06/2022 229.63p 229.63p 211.16p 226.99p 959
28/06/2022 229.63p 229.63p 217.49p 229.63p 246
27/06/2022 229.63p 229.63p 223.83p 229.63p 313
24/06/2022 229.63p 229.63p 223.83p 229.63p 4467
23/06/2022 229.63p 229.63p 223.83p 229.63p 789
22/06/2022 229.63p 229.63p 225.41p 229.63p 733
21/06/2022 229.63p 229.63p 216.44p 229.63p 602
20/06/2022 226.99p 237.55p 212.74p 229.63p 7609
17/06/2022 224.35p 231.22p 218.55p 218.55p 10274
16/06/2022 224.35p 232.27p 220.50p 224.35p 11034
15/06/2022 229.63p 239.66p 222.24p 224.35p 26711
14/06/2022 226.99p 227.57p 221.71p 224.35p 3146
13/06/2022 229.63p 229.63p 221.71p 226.99p 6630
10/06/2022 242.83p 242.83p 226.99p 229.63p 17220
09/06/2022 245.47p 245.47p 232.27p 237.55p 5592
08/06/2022 245.47p 245.47p 234.38p 240.19p 4854
07/06/2022 245.47p 245.47p 240.19p 240.19p 426
06/06/2022 240.19p 248.11p 239.66p 240.19p 11488
01/06/2022 245.47p 245.47p 237.55p 240.19p 7436
31/05/2022 245.47p 248.11p 238.61p 240.19p 4745
30/05/2022 245.47p 245.47p 237.55p 237.55p 947
27/05/2022 248.11p 248.11p 237.55p 240.19p 10636
26/05/2022 248.11p 248.11p 237.55p 248.11p 758
25/05/2022 248.11p 248.11p 237.55p 248.11p 13041
24/05/2022 248.11p 250.22p 240.72p 248.11p 4119
23/05/2022 248.11p 250.22p 241.77p 248.11p 548
20/05/2022 248.11p 248.11p 248.11p 248.11p 0
19/05/2022 248.11p 248.11p 242.83p 248.11p 2841
18/05/2022 248.11p 252.97p 248.11p 248.11p 1561
17/05/2022 248.11p 253.39p 242.83p 248.11p 1238
16/05/2022 245.47p 248.11p 241.41p 248.11p 13502
13/05/2022 245.47p 248.11p 239.66p 240.19p 9879
12/05/2022 245.47p 245.47p 232.27p 240.19p 1839
11/05/2022 245.47p 245.47p 240.19p 240.19p 391
10/05/2022 245.47p 245.47p 239.66p 240.19p 1
09/05/2022 245.47p 250.22p 232.27p 240.19p 9645
06/05/2022 245.47p 251.28p 238.61p 248.11p 2088
05/05/2022 245.47p 248.11p 237.55p 248.11p 4818
04/05/2022 248.11p 258.67p 238.61p 248.11p 4687
03/05/2022 248.11p 252.33p 240.31p 248.11p 1809
29/04/2022 248.11p 258.67p 240.31p 248.11p 1163
28/04/2022 248.11p 255.50p 240.24p 248.11p 2438
27/04/2022 248.11p 248.11p 242.83p 248.11p 4262
26/04/2022 248.11p 258.46p 241.41p 248.11p 7935
25/04/2022 249.17p 258.67p 241.41p 248.11p 12163
22/04/2022 240.19p 253.39p 237.55p 249.17p 20535
21/04/2022 241.25p 241.25p 236.50p 241.25p 4738
20/04/2022 241.25p 248.11p 237.55p 237.55p 21333
19/04/2022 241.25p 245.87p 237.67p 241.25p 10711

*Close Price adjusted for both dividends and splits