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
22/04/2022 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
19/04/2022 245.36p 250.06p 241.72p 245.36p 10532
14/04/2022 248.58p 250.46p 241.60p 245.36p 31486
13/04/2022 246.97p 249.12p 246.97p 248.58p 4913
12/04/2022 235.16p 250.73p 235.16p 246.97p 96340
11/04/2022 233.55p 244.82p 233.55p 240.53p 69671
08/04/2022 233.55p 241.60p 233.55p 238.92p 3466
07/04/2022 244.29p 252.34p 230.86p 238.92p 19990
06/04/2022 244.29p 245.90p 232.58p 241.60p 4246
05/04/2022 244.29p 246.97p 219.65p 241.60p 55454
04/04/2022 241.60p 245.90p 236.23p 241.60p 99906
01/04/2022 241.60p 243.75p 241.06p 241.06p 102
31/03/2022 241.60p 244.71p 236.23p 241.06p 1441
30/03/2022 241.60p 246.94p 236.23p 241.06p 15835
29/03/2022 252.34p 252.34p 243.75p 245.36p 7873
28/03/2022 252.34p 252.34p 251.80p 251.80p 11894
25/03/2022 252.34p 252.34p 251.80p 251.80p 8137
24/03/2022 253.95p 253.95p 243.75p 250.73p 2046
23/03/2022 253.95p 255.02p 251.80p 251.80p 0
22/03/2022 258.78p 258.78p 243.75p 251.80p 2089
21/03/2022 258.78p 259.86p 249.12p 254.49p 2276
18/03/2022 258.78p 258.78p 242.40p 254.49p 20660
17/03/2022 258.78p 260.93p 251.86p 257.17p 5238
16/03/2022 255.02p 263.08p 250.84p 260.39p 11577
15/03/2022 255.02p 257.98p 255.02p 255.02p 761
14/03/2022 249.65p 263.08p 242.25p 255.02p 18154
11/03/2022 246.97p 257.71p 242.67p 249.65p 13678
10/03/2022 246.97p 249.65p 241.60p 249.65p 637
09/03/2022 246.97p 251.26p 241.76p 249.65p 7165
08/03/2022 260.39p 260.39p 246.97p 249.65p 27061
07/03/2022 265.22p 265.22p 257.71p 260.39p 6096
04/03/2022 265.22p 265.22p 257.71p 265.22p 3182
03/03/2022 265.76p 266.73p 257.86p 265.22p 4892
02/03/2022 268.45p 268.45p 260.93p 267.37p 3826
01/03/2022 268.45p 271.54p 263.18p 268.45p 32077
28/02/2022 265.76p 270.59p 265.76p 268.45p 12383
25/02/2022 271.13p 277.04p 265.22p 271.13p 27770
24/02/2022 283.48p 283.48p 268.45p 271.13p 19019
23/02/2022 276.50p 295.29p 276.50p 283.48p 64344
22/02/2022 276.50p 276.50p 269.52p 273.81p 8652
21/02/2022 276.50p 281.33p 271.77p 275.96p 22138
18/02/2022 276.50p 278.11p 271.88p 275.96p 9218
17/02/2022 271.13p 275.96p 270.16p 273.81p 33751
16/02/2022 271.13p 273.81p 268.55p 270.59p 20012
15/02/2022 271.13p 271.67p 266.83p 271.67p 5027
14/02/2022 271.13p 275.96p 269.62p 271.67p 3635
11/02/2022 271.13p 277.04p 269.52p 274.35p 34987
10/02/2022 271.13p 279.18p 270.59p 274.35p 6572
09/02/2022 271.13p 279.18p 270.59p 274.35p 22385
08/02/2022 270.06p 275.32p 269.89p 270.59p 18182
07/02/2022 278.65p 283.48p 268.87p 269.52p 33314
04/02/2022 286.16p 295.29p 277.04p 280.26p 17359
03/02/2022 268.45p 289.92p 267.48p 284.55p 102919
02/02/2022 269.52p 271.67p 267.37p 268.45p 35232
01/02/2022 267.37p 271.67p 266.30p 268.45p 59276
31/01/2022 265.76p 273.81p 265.76p 267.37p 103026
28/01/2022 264.15p 270.59p 257.71p 260.39p 165569
27/01/2022 276.50p 276.50p 263.08p 265.22p 56633
26/01/2022 276.50p 283.48p 272.74p 278.65p 10964
25/01/2022 276.50p 279.18p 272.74p 278.65p 16911
24/01/2022 279.18p 279.18p 272.74p 278.65p 9534
21/01/2022 282.94p 285.41p 276.05p 280.26p 18216
20/01/2022 282.94p 285.63p 282.94p 285.63p 1171
19/01/2022 292.61p 292.61p 284.55p 285.63p 21534
18/01/2022 292.61p 293.68p 286.84p 293.68p 1362
17/01/2022 295.83p 300.66p 286.70p 293.68p 46966
14/01/2022 297.97p 300.66p 286.70p 296.36p 21867
13/01/2022 297.97p 300.66p 289.92p 297.97p 47113
12/01/2022 297.97p 299.59p 292.07p 297.97p 4238
11/01/2022 311.40p 322.13p 295.29p 297.97p 12549
10/01/2022 322.13p 322.13p 306.03p 311.40p 24728
07/01/2022 324.82p 324.82p 311.40p 322.13p 3625
06/01/2022 327.50p 327.50p 316.77p 324.82p 6821
05/01/2022 314.08p 332.87p 314.08p 324.82p 11712
04/01/2022 289.92p 314.62p 289.92p 314.08p 45357
31/12/2021 289.92p 295.29p 287.24p 287.24p 1178
30/12/2021 289.92p 292.61p 289.92p 292.61p 6540
29/12/2021 295.29p 300.66p 286.70p 292.61p 6933
24/12/2021 295.29p 295.29p 289.92p 295.29p 1
23/12/2021 289.92p 298.51p 288.53p 295.29p 2707
22/12/2021 295.29p 298.38p 289.92p 289.92p 6054
21/12/2021 303.34p 306.03p 289.92p 295.29p 29042
20/12/2021 306.03p 306.03p 300.66p 306.03p 5403
17/12/2021 311.40p 311.40p 300.66p 306.03p 4262
16/12/2021 314.08p 314.08p 306.03p 314.08p 979
15/12/2021 314.08p 319.99p 311.40p 314.08p 10528
14/12/2021 314.08p 322.13p 314.08p 319.45p 4656
13/12/2021 316.77p 319.45p 316.77p 319.45p 4673
10/12/2021 316.77p 322.13p 316.77p 319.45p 14872
09/12/2021 324.82p 327.50p 302.81p 316.77p 64226
08/12/2021 324.82p 324.82p 311.40p 316.77p 2471
07/12/2021 330.19p 343.61p 311.40p 316.77p 15525
06/12/2021 330.19p 343.61p 324.28p 332.87p 139
03/12/2021 330.19p 332.87p 323.16p 332.87p 2948
02/12/2021 330.19p 332.87p 324.28p 332.87p 4125
01/12/2021 330.19p 332.87p 324.10p 332.87p 5165
30/11/2021 330.19p 336.09p 329.65p 332.87p 1860
29/11/2021 327.50p 343.61p 322.13p 335.56p 16972
26/11/2021 327.50p 343.61p 324.28p 332.87p 13452
25/11/2021 357.03p 357.03p 333.95p 338.24p 17206
24/11/2021 367.77p 367.77p 356.50p 358.11p 2721
23/11/2021 370.45p 370.45p 356.50p 365.09p 11241
22/11/2021 370.45p 370.45p 359.88p 367.77p 3224
19/11/2021 367.77p 375.82p 356.50p 367.77p 42885
18/11/2021 367.77p 367.77p 357.84p 365.09p 931
17/11/2021 367.77p 367.77p 357.84p 365.09p 140
16/11/2021 367.77p 367.77p 355.42p 365.09p 6539
15/11/2021 367.77p 367.77p 358.11p 365.09p 1895
12/11/2021 367.77p 367.77p 354.35p 365.09p 9397
11/11/2021 367.77p 367.77p 358.21p 365.09p 5195
10/11/2021 367.77p 367.77p 355.96p 355.96p 10108
09/11/2021 370.45p 370.45p 357.57p 365.09p 11564
08/11/2021 365.09p 365.09p 354.35p 365.09p 1133
05/11/2021 365.09p 365.09p 354.57p 365.09p 4915
04/11/2021 365.09p 365.09p 354.38p 365.09p 3197
03/11/2021 365.09p 365.09p 354.35p 365.09p 18184
02/11/2021 362.40p 365.09p 354.35p 365.09p 13983
01/11/2021 362.40p 365.09p 354.35p 365.09p 9738
29/10/2021 362.40p 365.09p 354.35p 365.09p 1219
28/10/2021 362.40p 365.09p 354.35p 365.09p 2352
27/10/2021 362.40p 365.09p 354.35p 365.09p 8007
26/10/2021 362.40p 365.09p 354.35p 365.09p 5658
25/10/2021 365.09p 365.09p 354.35p 365.09p 3035
22/10/2021 365.09p 365.09p 354.35p 365.09p 4585
21/10/2021 365.09p 365.09p 354.56p 365.09p 932
20/10/2021 365.09p 365.09p 354.35p 365.09p 2654
19/10/2021 365.09p 375.82p 357.57p 365.09p 3092
18/10/2021 365.09p 365.09p 358.64p 365.09p 17350
15/10/2021 362.40p 375.82p 354.56p 365.09p 32903
14/10/2021 362.40p 365.09p 354.35p 365.09p 7072
13/10/2021 365.09p 365.09p 354.56p 365.09p 947
12/10/2021 365.09p 365.09p 361.86p 365.09p 1947
11/10/2021 365.09p 365.09p 354.56p 365.09p 2596
08/10/2021 365.09p 365.09p 354.88p 365.09p 9862
07/10/2021 365.09p 365.09p 358.64p 365.09p 1207
06/10/2021 365.09p 365.89p 358.64p 365.09p 15924
05/10/2021 362.40p 369.38p 354.35p 365.09p 13371
04/10/2021 381.19p 386.56p 357.03p 362.40p 17536
01/10/2021 375.82p 408.04p 279.18p 375.82p 26290
30/09/2021 408.04p 408.04p 391.93p 402.67p 6296
29/09/2021 413.41p 413.41p 392.14p 402.67p 11583
28/09/2021 413.41p 429.51p 402.67p 413.41p 9896
27/09/2021 424.14p 424.14p 413.41p 418.77p 8946
24/09/2021 426.83p 429.51p 418.77p 424.14p 4800
23/09/2021 416.09p 429.41p 402.67p 426.83p 62770
22/09/2021 437.57p 437.57p 405.89p 410.72p 27362
21/09/2021 442.93p 442.93p 418.77p 426.83p 32911
20/09/2021 475.15p 488.57p 440.25p 448.30p 30486
17/09/2021 480.52p 488.57p 456.36p 483.20p 42808
16/09/2021 445.62p 461.73p 440.25p 442.93p 7471
15/09/2021 445.62p 455.28p 444.55p 448.30p 4027
14/09/2021 445.62p 456.36p 434.88p 448.30p 4700
13/09/2021 445.62p 456.36p 443.47p 448.30p 20947
10/09/2021 445.62p 452.06p 443.47p 448.30p 1884
09/09/2021 445.62p 459.58p 441.86p 448.30p 9759
08/09/2021 445.62p 448.84p 433.44p 448.30p 8266
07/09/2021 450.99p 450.99p 431.87p 445.62p 29768
06/09/2021 450.99p 450.99p 442.40p 448.30p 4179
03/09/2021 450.99p 450.99p 440.25p 448.30p 18273
02/09/2021 453.67p 453.67p 440.25p 448.30p 40590
01/09/2021 453.67p 456.36p 440.25p 448.30p 22773
31/08/2021 456.36p 461.73p 440.25p 453.67p 20076
27/08/2021 488.57p 493.94p 461.73p 464.41p 38741
26/08/2021 531.52p 531.52p 479.98p 493.94p 58830
25/08/2021 493.94p 531.52p 493.94p 520.78p 58321
24/08/2021 488.57p 499.09p 477.83p 488.57p 6906
23/08/2021 491.25p 504.57p 477.83p 488.57p 32455
20/08/2021 480.52p 504.57p 477.83p 491.25p 31153
19/08/2021 480.52p 492.87p 467.09p 480.52p 19246
18/08/2021 480.52p 480.52p 474.61p 480.52p 2385
17/08/2021 472.46p 483.20p 467.09p 480.52p 6901
16/08/2021 472.46p 483.20p 472.46p 475.15p 5198
13/08/2021 475.15p 483.20p 472.46p 472.46p 3354
12/08/2021 464.41p 483.20p 464.41p 477.83p 31816
11/08/2021 467.09p 477.83p 450.99p 461.73p 22603
10/08/2021 469.78p 477.83p 464.41p 464.41p 37305
09/08/2021 459.04p 477.78p 450.99p 472.46p 43647
06/08/2021 445.62p 459.04p 440.25p 459.04p 35287
05/08/2021 461.73p 461.73p 441.32p 445.62p 14349
04/08/2021 461.73p 461.73p 452.60p 456.36p 2661
03/08/2021 456.36p 461.73p 448.84p 461.73p 32120
02/08/2021 456.36p 456.36p 446.16p 448.30p 9199
30/07/2021 453.67p 456.36p 440.25p 450.99p 1624
29/07/2021 437.57p 449.91p 437.57p 448.30p 17433
28/07/2021 437.57p 445.62p 432.73p 437.57p 10200
27/07/2021 429.51p 442.93p 429.51p 429.51p 51251
26/07/2021 424.14p 432.63p 424.14p 429.51p 19634
23/07/2021 424.14p 429.51p 418.77p 424.14p 28079
22/07/2021 424.14p 424.14p 419.70p 424.14p 2784
21/07/2021 424.14p 424.14p 419.96p 424.14p 901
20/07/2021 426.83p 426.83p 419.85p 424.14p 3734
19/07/2021 434.88p 434.88p 424.14p 426.83p 15831
16/07/2021 434.88p 440.25p 431.66p 432.20p 12200
15/07/2021 426.83p 438.32p 426.83p 432.20p 9600
14/07/2021 410.72p 431.12p 410.72p 426.83p 19202
13/07/2021 410.72p 418.77p 402.67p 413.41p 16773
12/07/2021 410.72p 413.24p 400.52p 405.35p 5468
09/07/2021 410.72p 410.72p 397.71p 405.35p 3397

*Close Price adjusted for both dividends and splits