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
28/06/2021 403.84p 404.83p 385.36p 401.20p 2857
25/06/2021 403.84p 403.84p 398.03p 401.20p 2648
24/06/2021 403.84p 403.84p 401.20p 401.20p 0
23/06/2021 406.48p 411.76p 396.98p 401.20p 19622
22/06/2021 406.48p 406.48p 397.50p 403.84p 4716
21/06/2021 406.48p 411.76p 396.98p 403.84p 7516
18/06/2021 414.40p 417.04p 399.09p 406.48p 7955
17/06/2021 419.67p 419.67p 401.20p 411.76p 1259
16/06/2021 424.95p 424.95p 412.12p 414.40p 26792
15/06/2021 422.31p 427.59p 417.62p 419.67p 34851
14/06/2021 406.48p 427.59p 392.75p 412.28p 78836
11/06/2021 395.92p 395.92p 387.21p 388.00p 2223
10/06/2021 395.92p 395.92p 387.68p 388.00p 2841
09/06/2021 395.92p 395.92p 387.64p 388.00p 4344
08/06/2021 395.92p 395.92p 387.21p 388.00p 5406
07/06/2021 395.92p 395.92p 384.31p 385.36p 4572
04/06/2021 395.92p 395.92p 384.07p 385.36p 3360
03/06/2021 388.00p 390.64p 365.83p 385.36p 29899
02/06/2021 388.00p 390.64p 380.08p 385.36p 625
01/06/2021 393.28p 401.20p 380.08p 388.00p 18061
28/05/2021 393.28p 394.73p 389.58p 393.28p 8248
27/05/2021 393.28p 394.86p 374.80p 393.28p 3687
26/05/2021 393.28p 393.28p 389.58p 393.28p 1731
25/05/2021 395.92p 395.92p 380.08p 393.28p 20547
24/05/2021 395.92p 399.61p 389.06p 393.28p 59
21/05/2021 398.56p 411.76p 380.08p 393.28p 60793
20/05/2021 398.56p 401.20p 390.64p 401.20p 15597
19/05/2021 388.00p 409.64p 380.08p 401.20p 50488
18/05/2021 385.36p 401.20p 374.80p 390.64p 85985
17/05/2021 374.80p 393.94p 366.36p 388.00p 74723
14/05/2021 364.25p 364.25p 350.52p 364.25p 20966
13/05/2021 356.33p 356.33p 343.13p 351.05p 4056
12/05/2021 356.33p 358.43p 345.77p 351.05p 15917
11/05/2021 356.33p 360.02p 345.77p 356.33p 9270
10/05/2021 348.41p 369.52p 337.85p 356.33p 14800
07/05/2021 348.41p 358.97p 348.41p 348.41p 47924
06/05/2021 339.43p 352.63p 337.85p 348.41p 8754
05/05/2021 339.43p 345.15p 332.57p 339.43p 7305
04/05/2021 348.41p 353.69p 342.07p 342.07p 42859
30/04/2021 349.99p 353.69p 347.35p 348.41p 23404
29/04/2021 356.33p 358.97p 352.63p 352.63p 51757
28/04/2021 361.61p 363.93p 356.59p 358.97p 45402
27/04/2021 374.80p 385.36p 353.69p 361.61p 20241
26/04/2021 374.80p 390.64p 362.24p 374.80p 2931
23/04/2021 369.52p 390.64p 368.88p 374.80p 16363
22/04/2021 369.52p 372.48p 359.18p 369.52p 2816
21/04/2021 374.80p 378.92p 362.24p 369.52p 1516
20/04/2021 385.36p 390.64p 362.13p 374.80p 11973
19/04/2021 385.36p 385.36p 374.80p 380.08p 7090
16/04/2021 364.25p 380.08p 358.97p 374.80p 11468
15/04/2021 364.25p 368.68p 353.79p 364.25p 815
14/04/2021 364.25p 380.08p 348.41p 358.97p 11614
13/04/2021 364.25p 379.03p 348.41p 364.25p 13003
12/04/2021 364.25p 379.03p 353.69p 366.89p 5641
09/04/2021 364.25p 380.08p 361.08p 366.89p 9690
08/04/2021 364.25p 376.92p 348.41p 348.41p 11863
07/04/2021 364.25p 380.08p 348.41p 364.25p 19882
06/04/2021 361.61p 371.11p 353.69p 364.25p 10369
01/04/2021 361.61p 367.94p 355.96p 361.61p 1229
31/03/2021 361.61p 369.52p 353.69p 353.69p 1669
30/03/2021 364.25p 371.11p 355.80p 364.25p 6776
29/03/2021 358.97p 374.80p 354.74p 364.25p 14754
26/03/2021 361.61p 374.80p 343.13p 358.97p 13587
25/03/2021 382.72p 390.01p 345.77p 361.61p 27799
24/03/2021 361.61p 399.79p 361.61p 382.72p 21274
23/03/2021 364.25p 374.80p 353.69p 361.61p 60177
22/03/2021 343.13p 401.20p 343.13p 364.25p 156322
19/03/2021 337.85p 343.13p 316.74p 329.93p 2983
18/03/2021 337.85p 345.11p 337.85p 337.85p 713
17/03/2021 343.13p 345.24p 332.57p 337.85p 22182
16/03/2021 343.13p 348.41p 339.96p 343.13p 23841
15/03/2021 343.13p 347.88p 338.12p 343.13p 934
12/03/2021 348.41p 352.63p 337.96p 343.13p 21754
11/03/2021 332.57p 353.69p 328.35p 348.41p 12356
10/03/2021 332.57p 332.57p 327.82p 332.57p 1898
09/03/2021 337.85p 337.85p 327.29p 332.57p 4974
08/03/2021 340.49p 343.13p 332.57p 337.85p 19108
05/03/2021 345.77p 345.77p 332.57p 340.49p 31958
04/03/2021 345.77p 345.77p 339.17p 345.77p 1519
03/03/2021 345.77p 356.86p 338.38p 356.86p 9351
02/03/2021 345.77p 346.51p 337.85p 345.77p 10098
01/03/2021 345.77p 348.41p 338.01p 345.77p 12499
26/02/2021 348.41p 351.58p 343.13p 345.77p 19554
25/02/2021 356.33p 356.33p 343.29p 348.41p 13562
24/02/2021 356.33p 356.33p 348.67p 356.33p 11427
23/02/2021 380.08p 380.08p 337.85p 355.80p 59814
22/02/2021 385.36p 390.64p 369.74p 380.08p 16662
19/02/2021 401.20p 401.20p 369.74p 385.36p 40761
18/02/2021 409.12p 411.76p 381.14p 401.20p 37083
17/02/2021 411.76p 422.31p 395.92p 409.12p 9088
16/02/2021 411.76p 422.31p 404.37p 411.76p 15510
15/02/2021 409.12p 420.20p 395.92p 411.76p 7121
12/02/2021 409.12p 432.87p 395.92p 409.12p 30107
11/02/2021 417.04p 427.54p 414.92p 417.04p 2903
10/02/2021 438.15p 438.15p 413.87p 417.04p 34717
09/02/2021 461.91p 469.82p 438.15p 438.15p 24644
08/02/2021 461.91p 465.60p 454.46p 461.91p 11265
05/02/2021 461.91p 466.34p 453.99p 461.91p 18755
04/02/2021 467.18p 475.10p 453.99p 461.91p 23035
03/02/2021 469.82p 475.10p 459.27p 467.18p 21161
02/02/2021 472.46p 485.66p 453.99p 469.82p 94875
01/02/2021 443.43p 480.38p 443.43p 472.46p 121142
29/01/2021 424.95p 448.71p 422.31p 443.43p 22631
28/01/2021 440.79p 440.79p 422.31p 424.95p 26317
27/01/2021 446.07p 459.27p 427.59p 440.79p 21348
26/01/2021 438.15p 475.10p 425.48p 446.07p 132422
25/01/2021 446.07p 453.99p 385.36p 419.67p 82142
22/01/2021 467.18p 485.66p 432.87p 446.07p 47549
21/01/2021 461.91p 500.44p 433.40p 467.18p 192121
20/01/2021 395.92p 485.66p 380.08p 448.71p 297059
19/01/2021 348.41p 380.08p 348.41p 364.25p 101012
18/01/2021 332.57p 359.49p 325.97p 348.41p 169577
15/01/2021 292.98p 306.02p 285.22p 292.98p 52096
14/01/2021 269.23p 296.15p 269.23p 286.12p 117339
13/01/2021 261.31p 269.23p 253.39p 269.23p 68312
12/01/2021 261.31p 263.95p 257.61p 261.31p 34237
11/01/2021 250.75p 263.74p 246.00p 261.31p 62613
08/01/2021 261.31p 261.31p 228.11p 240.72p 223582
07/01/2021 263.95p 263.95p 253.60p 261.31p 34663
06/01/2021 263.95p 263.95p 255.50p 263.95p 4988
05/01/2021 269.23p 279.36p 255.50p 263.95p 15865
04/01/2021 274.50p 280.84p 253.60p 269.23p 32246
31/12/2020 277.14p 281.30p 269.38p 274.50p 5045
30/12/2020 277.14p 277.14p 269.38p 277.14p 619
29/12/2020 277.14p 281.89p 269.38p 277.14p 29089
24/12/2020 285.06p 285.06p 274.50p 277.14p 8743
23/12/2020 287.70p 295.23p 279.78p 285.06p 8244
22/12/2020 287.70p 287.70p 279.94p 287.70p 1580
21/12/2020 290.34p 293.51p 279.94p 287.70p 15994
18/12/2020 298.26p 298.26p 285.06p 290.34p 8964
17/12/2020 300.90p 300.90p 295.62p 298.26p 10763
16/12/2020 300.90p 300.90p 295.73p 300.90p 2608
15/12/2020 298.26p 300.90p 297.73p 300.90p 4604
14/12/2020 303.54p 319.90p 291.92p 319.90p 5388
11/12/2020 303.54p 310.66p 300.90p 303.54p 832
10/12/2020 290.34p 311.46p 290.34p 303.54p 29174
09/12/2020 290.34p 292.35p 285.59p 290.34p 4646
08/12/2020 290.34p 292.45p 285.64p 290.34p 2498
07/12/2020 290.34p 292.45p 285.59p 290.34p 12624
04/12/2020 290.34p 292.98p 285.59p 290.34p 8875
03/12/2020 290.34p 295.30p 286.22p 290.34p 14133
02/12/2020 290.34p 295.62p 285.17p 290.34p 33414
01/12/2020 290.34p 291.40p 285.17p 290.34p 4786
30/11/2020 290.34p 290.34p 285.17p 290.34p 8786
27/11/2020 290.34p 293.45p 286.12p 290.34p 25175
26/11/2020 290.34p 294.56p 286.65p 290.34p 11889
25/11/2020 300.90p 300.90p 286.25p 290.34p 24096
24/11/2020 300.90p 304.07p 295.62p 300.90p 18143
23/11/2020 303.54p 311.46p 295.73p 300.90p 24955
20/11/2020 298.26p 306.18p 290.50p 298.26p 6414
19/11/2020 298.26p 306.18p 290.34p 298.26p 16002
18/11/2020 295.62p 316.74p 295.62p 316.74p 12577
17/11/2020 295.62p 300.90p 286.75p 295.62p 4894
16/11/2020 290.34p 300.90p 285.06p 295.62p 67357
13/11/2020 282.42p 299.25p 277.35p 290.34p 36468
12/11/2020 282.42p 285.95p 274.50p 282.42p 4147
11/11/2020 282.42p 290.34p 277.25p 282.42p 14094
10/11/2020 287.70p 290.34p 274.50p 282.42p 24721
09/11/2020 300.90p 303.01p 279.78p 287.70p 62378
06/11/2020 300.90p 300.90p 290.34p 300.90p 18687
05/11/2020 303.54p 307.70p 290.34p 300.90p 23546
04/11/2020 303.54p 308.29p 298.26p 303.54p 12363
03/11/2020 300.90p 311.46p 291.40p 303.54p 15481
02/11/2020 306.18p 308.97p 291.40p 300.90p 14759
30/10/2020 292.98p 311.25p 292.98p 306.18p 18743
29/10/2020 295.62p 300.90p 279.78p 292.98p 52280
28/10/2020 316.74p 316.74p 281.89p 295.62p 36447
27/10/2020 308.82p 331.52p 303.59p 316.74p 10288
26/10/2020 314.10p 316.74p 298.79p 306.18p 33785
23/10/2020 322.01p 327.29p 307.76p 319.38p 51149
22/10/2020 335.21p 345.71p 307.23p 337.85p 65298
21/10/2020 356.33p 361.54p 330.46p 337.85p 20857
20/10/2020 358.97p 368.36p 351.58p 355.80p 14796
19/10/2020 377.44p 377.44p 355.80p 369.52p 56066
16/10/2020 464.55p 464.55p 349.46p 377.44p 264715
15/10/2020 464.55p 475.10p 447.18p 469.82p 13480
14/10/2020 464.55p 475.10p 446.39p 464.55p 9575
13/10/2020 464.55p 472.46p 446.39p 453.99p 8720
12/10/2020 448.71p 475.10p 448.71p 464.55p 20211
09/10/2020 448.71p 459.27p 441.32p 448.71p 11442
08/10/2020 448.71p 476.16p 432.87p 476.16p 11855
07/10/2020 456.63p 456.63p 432.87p 448.71p 8152
06/10/2020 453.99p 475.10p 438.15p 456.63p 4181
05/10/2020 443.43p 473.78p 433.93p 453.99p 14529
02/10/2020 435.51p 452.54p 431.82p 443.43p 10219
01/10/2020 422.31p 446.60p 411.76p 435.51p 10640
30/09/2020 422.31p 443.43p 408.59p 443.43p 17299
29/09/2020 438.15p 450.82p 408.59p 422.31p 42476
28/09/2020 432.87p 474.07p 406.79p 438.15p 61575
25/09/2020 427.59p 443.43p 412.60p 432.87p 25092
24/09/2020 435.51p 455.25p 411.76p 427.59p 17200
23/09/2020 424.95p 439.73p 406.48p 424.95p 10145
22/09/2020 427.59p 439.73p 411.76p 424.95p 56122
21/09/2020 464.55p 472.99p 416.61p 427.59p 44706
18/09/2020 448.71p 495.48p 447.65p 464.55p 47288
17/09/2020 453.99p 453.99p 434.98p 448.71p 10290
16/09/2020 453.99p 463.55p 451.40p 453.99p 3035
15/09/2020 422.31p 469.30p 422.31p 453.99p 29113
14/09/2020 422.31p 443.43p 414.92p 422.31p 13527
11/09/2020 411.76p 432.87p 411.76p 422.31p 24399

*Close Price adjusted for both dividends and splits