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
02/04/2020 505.00p 528.00p 460.73p 467.50p 47531
01/04/2020 520.00p 595.00p 464.00p 492.00p 166018
31/03/2020 495.00p 501.00p 450.00p 470.00p 74210
30/03/2020 490.00p 509.50p 450.00p 470.00p 100014
27/03/2020 460.00p 478.50p 440.00p 455.00p 36041
26/03/2020 475.00p 490.00p 440.00p 470.00p 58063
25/03/2020 465.00p 484.00p 430.00p 475.00p 131859
24/03/2020 455.00p 500.00p 444.00p 480.00p 195697
23/03/2020 385.00p 500.00p 385.00p 465.00p 322547
20/03/2020 382.50p 470.00p 331.00p 400.00p 825317
19/03/2020 250.00p 420.00p 245.00p 380.00p 525082
18/03/2020 252.50p 267.00p 240.25p 250.00p 55261
17/03/2020 250.00p 262.00p 230.00p 252.50p 64153
16/03/2020 245.00p 267.00p 232.00p 250.00p 79220
13/03/2020 257.50p 287.00p 242.00p 245.00p 73123
12/03/2020 277.50p 285.00p 250.00p 255.00p 165326
11/03/2020 312.50p 320.00p 290.00p 297.50p 108744
10/03/2020 302.50p 335.00p 302.00p 312.50p 35239
09/03/2020 290.00p 310.00p 259.52p 302.50p 117625
06/03/2020 307.50p 313.75p 288.50p 297.50p 72604
05/03/2020 352.50p 365.00p 305.00p 320.00p 64780
04/03/2020 335.00p 335.00p 321.00p 330.00p 17902
03/03/2020 342.50p 345.00p 321.00p 335.00p 39919
02/03/2020 330.00p 363.75p 325.00p 342.50p 79562
28/02/2020 357.50p 357.50p 292.50p 327.50p 236645
27/02/2020 360.00p 370.00p 337.50p 357.50p 103261
26/02/2020 375.00p 398.00p 353.00p 360.00p 243100
25/02/2020 340.00p 396.00p 335.00p 370.00p 465543
24/02/2020 282.50p 375.00p 275.65p 320.00p 403964
21/02/2020 280.00p 286.25p 275.50p 282.50p 27449
20/02/2020 280.00p 290.00p 277.00p 280.00p 68505
19/02/2020 275.00p 298.00p 275.00p 280.00p 98909
18/02/2020 262.50p 288.50p 254.00p 272.50p 316946
17/02/2020 207.50p 245.00p 205.55p 242.50p 117137
14/02/2020 210.00p 215.00p 205.00p 207.50p 28321
13/02/2020 210.00p 215.00p 208.00p 215.00p 15150
12/02/2020 217.50p 217.50p 205.50p 210.00p 57345
11/02/2020 210.00p 225.00p 205.14p 217.50p 107218
10/02/2020 217.50p 219.90p 203.84p 210.00p 135635
07/02/2020 222.50p 222.50p 208.00p 217.50p 132148
06/02/2020 235.00p 254.00p 218.00p 222.50p 178464
05/02/2020 230.00p 235.00p 225.00p 226.00p 11892
04/02/2020 227.50p 235.00p 221.00p 230.00p 56182
03/02/2020 235.00p 238.00p 225.50p 227.50p 29375
31/01/2020 235.00p 240.00p 230.00p 235.00p 36537
30/01/2020 245.00p 246.40p 232.00p 235.00p 42677
29/01/2020 237.50p 250.00p 226.50p 245.00p 49841
28/01/2020 245.00p 247.00p 235.25p 237.50p 54324
27/01/2020 250.00p 258.50p 232.50p 245.00p 59266
24/01/2020 232.50p 255.00p 231.80p 247.50p 99610
23/01/2020 240.00p 240.50p 231.00p 232.50p 41131
22/01/2020 242.50p 242.90p 234.50p 240.00p 43751
21/01/2020 245.00p 254.00p 235.00p 242.00p 95956
20/01/2020 260.00p 265.00p 237.05p 248.00p 135770
17/01/2020 267.50p 269.00p 257.00p 260.00p 51032
16/01/2020 272.50p 275.00p 266.00p 267.50p 30075
15/01/2020 275.00p 280.00p 266.50p 272.50p 15594
14/01/2020 277.50p 280.00p 270.10p 275.00p 27811
13/01/2020 280.00p 295.00p 272.00p 277.50p 70366
10/01/2020 267.50p 280.00p 267.50p 272.50p 26173
09/01/2020 267.50p 275.00p 264.50p 267.50p 11280
08/01/2020 272.50p 275.00p 263.00p 267.50p 31957
07/01/2020 274.00p 280.00p 262.50p 272.50p 26099
06/01/2020 274.00p 278.00p 270.08p 274.00p 4696
03/01/2020 275.00p 276.00p 270.00p 274.00p 20216
02/01/2020 262.50p 280.00p 261.00p 275.00p 64625
31/12/2019 263.50p 267.64p 262.50p 262.50p 26585
30/12/2019 273.00p 282.60p 262.80p 270.00p 98490
27/12/2019 270.00p 277.50p 268.35p 273.00p 15443
24/12/2019 280.00p 288.00p 267.00p 270.00p 68397
23/12/2019 285.00p 290.00p 271.00p 280.00p 57398
20/12/2019 280.00p 294.80p 275.75p 285.00p 119237
19/12/2019 252.50p 281.57p 249.00p 275.00p 93849
18/12/2019 260.00p 262.00p 246.50p 252.50p 35708
17/12/2019 257.50p 270.50p 257.50p 260.00p 82446
16/12/2019 232.50p 261.96p 220.00p 255.00p 219762
13/12/2019 257.50p 260.00p 221.00p 232.50p 128521
12/12/2019 284.00p 286.40p 243.60p 250.00p 191397
11/12/2019 315.00p 318.00p 281.60p 284.00p 207332
10/12/2019 297.50p 305.00p 280.00p 280.00p 64341
09/12/2019 290.00p 304.25p 284.50p 297.50p 55723
06/12/2019 295.00p 307.00p 283.60p 298.00p 84994
05/12/2019 292.50p 305.00p 285.75p 302.00p 114862
04/12/2019 284.00p 299.00p 275.50p 287.50p 120176
03/12/2019 302.50p 307.00p 262.00p 283.00p 447405
02/12/2019 257.50p 320.50p 257.50p 295.00p 849159
29/11/2019 227.50p 270.12p 222.00p 257.50p 430346
28/11/2019 192.50p 255.00p 192.50p 230.00p 776428
27/11/2019 170.00p 170.00p 155.55p 165.00p 106052
26/11/2019 172.50p 172.50p 165.00p 170.00p 33650
25/11/2019 177.50p 177.70p 166.45p 172.50p 66757
22/11/2019 185.00p 185.00p 165.25p 177.50p 129729
21/11/2019 188.50p 207.00p 181.00p 185.00p 460998
20/11/2019 147.50p 182.50p 141.62p 178.00p 361687
19/11/2019 172.50p 172.50p 142.54p 147.50p 442985
18/11/2019 192.50p 195.00p 145.00p 172.50p 718410
15/11/2019 212.50p 212.50p 175.50p 192.50p 363131
14/11/2019 217.50p 218.95p 210.00p 212.50p 61088
13/11/2019 217.50p 220.00p 216.80p 217.50p 95898
12/11/2019 220.00p 225.00p 212.00p 217.50p 97112
11/11/2019 232.50p 240.00p 213.00p 216.00p 156860
08/11/2019 205.00p 245.00p 205.00p 234.00p 511346
07/11/2019 207.50p 227.24p 205.00p 215.00p 123588
06/11/2019 207.50p 220.50p 190.20p 207.50p 313696
05/11/2019 187.50p 234.00p 187.50p 207.50p 579669
04/11/2019 150.00p 208.00p 150.00p 190.00p 787164
01/11/2019 182.50p 284.70p 145.55p 150.00p 1792407
31/10/2019 152.50p 182.00p 152.25p 178.50p 319722
30/10/2019 146.00p 155.00p 145.50p 155.00p 39291
29/10/2019 144.00p 150.00p 141.00p 146.00p 51913
28/10/2019 144.00p 148.00p 141.25p 144.00p 107686
25/10/2019 140.00p 149.60p 130.00p 144.00p 177094
24/10/2019 145.00p 147.94p 137.00p 140.00p 71378
23/10/2019 136.50p 151.93p 135.00p 145.00p 90350
22/10/2019 132.50p 135.00p 122.00p 134.00p 177810
21/10/2019 132.50p 132.50p 129.00p 132.50p 2966
18/10/2019 137.00p 137.00p 129.00p 130.00p 58902
17/10/2019 137.50p 139.50p 135.00p 137.00p 83991
16/10/2019 140.00p 144.00p 134.00p 139.00p 195852
15/10/2019 139.00p 154.95p 127.00p 140.00p 493005
14/10/2019 124.50p 140.00p 124.50p 138.50p 491186
11/10/2019 107.00p 134.50p 106.80p 121.00p 490753
10/10/2019 89.50p 107.40p 89.50p 107.00p 215965
09/10/2019 82.50p 91.40p 80.00p 86.60p 191406
08/10/2019 80.50p 81.75p 79.00p 80.50p 19370
07/10/2019 83.50p 83.70p 80.50p 80.50p 38466
04/10/2019 89.00p 89.00p 82.00p 83.50p 132602
03/10/2019 91.50p 93.00p 88.00p 89.00p 87803
02/10/2019 82.50p 100.00p 82.50p 91.50p 130389
01/10/2019 99.50p 101.00p 99.00p 100.50p 79275
30/09/2019 102.50p 106.50p 99.00p 99.50p 44737
27/09/2019 105.00p 105.00p 99.26p 101.00p 138666
26/09/2019 105.00p 107.00p 104.64p 105.00p 20958
25/09/2019 103.50p 107.75p 102.00p 105.00p 86822
24/09/2019 102.50p 104.85p 101.00p 103.50p 192839
23/09/2019 104.50p 104.95p 102.05p 102.50p 171935
20/09/2019 104.50p 106.85p 104.20p 105.50p 9480
19/09/2019 105.50p 107.00p 104.30p 104.50p 89983
18/09/2019 105.50p 105.50p 100.30p 105.50p 82460
17/09/2019 106.50p 106.50p 104.00p 105.50p 7205
16/09/2019 106.50p 106.50p 103.00p 106.50p 14427
13/09/2019 106.50p 106.50p 103.00p 106.50p 20450
12/09/2019 106.50p 106.50p 104.00p 106.50p 3324
11/09/2019 106.50p 106.50p 104.00p 106.50p 4201
10/09/2019 106.50p 106.50p 104.00p 106.50p 7663
09/09/2019 107.00p 107.00p 104.05p 106.50p 10230
06/09/2019 107.50p 107.50p 105.00p 107.00p 16407
05/09/2019 107.50p 107.50p 106.00p 107.50p 730
04/09/2019 108.00p 108.00p 106.00p 107.50p 7091
03/09/2019 107.50p 109.00p 106.30p 108.00p 19726
02/09/2019 105.00p 108.00p 105.00p 107.50p 45457
30/08/2019 105.00p 106.50p 103.50p 105.00p 7925
29/08/2019 109.50p 109.50p 103.50p 105.00p 15334
28/08/2019 110.00p 113.00p 105.60p 109.50p 27794
27/08/2019 112.50p 114.95p 106.52p 110.00p 63594
23/08/2019 110.50p 115.00p 108.04p 112.50p 41448
22/08/2019 110.50p 110.50p 108.60p 110.50p 14125
21/08/2019 110.50p 110.89p 108.55p 110.50p 9472
20/08/2019 109.50p 111.40p 108.50p 110.50p 52920
19/08/2019 105.50p 113.15p 103.05p 109.50p 101253
16/08/2019 105.50p 106.00p 103.00p 105.00p 33141
15/08/2019 105.50p 105.50p 103.00p 105.50p 4584
14/08/2019 105.50p 105.50p 103.00p 105.50p 13299
13/08/2019 105.50p 105.50p 103.00p 105.50p 31332
12/08/2019 105.50p 105.50p 103.05p 105.50p 23529
09/08/2019 104.50p 105.50p 102.05p 105.50p 29953
08/08/2019 106.00p 106.00p 103.05p 104.50p 15779
07/08/2019 106.50p 106.50p 104.04p 106.00p 42290
06/08/2019 111.48p 111.48p 104.48p 106.48p 100204
05/08/2019 117.48p 118.48p 109.98p 111.48p 134981
02/08/2019 119.98p 121.58p 118.48p 119.48p 10182
01/08/2019 117.48p 121.98p 117.48p 119.98p 36292
31/07/2019 119.48p 120.99p 117.48p 117.48p 74014
30/07/2019 117.48p 119.98p 115.61p 119.48p 85562
29/07/2019 119.98p 121.14p 116.98p 117.48p 102658
26/07/2019 119.98p 120.98p 117.98p 119.98p 39504
25/07/2019 118.98p 121.96p 115.98p 119.98p 273754
24/07/2019 119.48p 121.93p 117.03p 119.48p 154017
23/07/2019 117.98p 123.93p 116.98p 119.98p 185750
22/07/2019 109.98p 120.70p 108.18p 117.48p 395337
19/07/2019 117.48p 117.48p 105.60p 109.98p 131358
18/07/2019 122.48p 122.78p 117.48p 117.48p 68287
17/07/2019 122.48p 126.72p 122.18p 122.48p 39661
16/07/2019 129.97p 129.97p 118.48p 122.48p 106746
15/07/2019 123.98p 130.97p 123.98p 128.47p 97467
12/07/2019 144.97p 164.97p 119.98p 125.97p 512343
11/07/2019 124.98p 126.57p 116.98p 116.98p 71938
10/07/2019 120.48p 126.89p 119.98p 124.98p 43773
09/07/2019 127.47p 127.47p 118.08p 119.98p 186419
08/07/2019 130.47p 137.17p 127.47p 129.97p 257776
05/07/2019 132.47p 148.07p 121.98p 130.47p 553921
04/07/2019 95.48p 133.67p 92.98p 125.47p 444252
03/07/2019 99.98p 101.18p 91.14p 95.48p 228912
02/07/2019 101.48p 101.93p 98.58p 99.98p 106715
01/07/2019 109.48p 109.48p 98.10p 101.48p 359629
28/06/2019 109.98p 111.48p 105.53p 109.48p 74081
27/06/2019 116.48p 116.48p 105.98p 109.98p 151802
26/06/2019 109.48p 119.68p 97.38p 116.48p 520406
25/06/2019 134.47p 135.97p 131.97p 134.47p 45330
24/06/2019 137.47p 137.47p 129.97p 134.47p 205537

*Close Price adjusted for both dividends and splits