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
07/07/2021 410.72p 410.72p 399.77p 405.35p 6082
06/07/2021 410.72p 410.72p 399.72p 405.35p 2436
05/07/2021 410.72p 410.72p 399.72p 405.35p 1245
02/07/2021 410.72p 410.72p 399.72p 405.35p 1845
01/07/2021 410.72p 410.72p 399.45p 405.35p 2598
30/06/2021 410.72p 413.41p 397.30p 405.35p 12132
29/06/2021 410.72p 411.73p 397.30p 408.04p 5333
28/06/2021 410.72p 411.73p 391.93p 408.04p 2809
25/06/2021 410.72p 410.72p 404.82p 408.04p 2604
24/06/2021 410.72p 410.72p 408.04p 408.04p 0
23/06/2021 413.41p 418.77p 403.74p 408.04p 19293
22/06/2021 413.41p 413.41p 404.28p 410.72p 4637
21/06/2021 413.41p 418.77p 403.74p 410.72p 7390
18/06/2021 421.46p 424.14p 405.89p 413.41p 7822
17/06/2021 426.83p 426.83p 408.04p 418.77p 1238
16/06/2021 432.20p 432.20p 419.14p 421.46p 26343
15/06/2021 429.51p 434.88p 424.73p 426.83p 34267
14/06/2021 413.41p 434.88p 399.45p 419.31p 77515
11/06/2021 402.67p 402.67p 393.81p 394.61p 2186
10/06/2021 402.67p 402.67p 394.29p 394.61p 2794
09/06/2021 402.67p 402.67p 394.24p 394.61p 4271
08/06/2021 402.67p 402.67p 393.81p 394.61p 5316
07/06/2021 402.67p 402.67p 390.86p 391.93p 4495
04/06/2021 402.67p 402.67p 390.62p 391.93p 3303
03/06/2021 394.61p 397.30p 372.07p 391.93p 29398
02/06/2021 394.61p 397.30p 386.56p 391.93p 615
01/06/2021 399.98p 408.04p 386.56p 394.61p 17759
28/05/2021 399.98p 401.46p 396.23p 399.98p 8110
27/05/2021 399.98p 401.59p 381.19p 399.98p 3626
26/05/2021 399.98p 399.98p 396.23p 399.98p 1702
25/05/2021 402.67p 402.67p 386.56p 399.98p 20202
24/05/2021 402.67p 406.43p 395.69p 399.98p 58
21/05/2021 405.35p 418.77p 386.56p 399.98p 59774
20/05/2021 405.35p 408.04p 397.30p 408.04p 15336
19/05/2021 394.61p 416.63p 386.56p 408.04p 49642
18/05/2021 391.93p 408.04p 381.19p 397.30p 84544
17/05/2021 381.19p 400.65p 372.60p 394.61p 73470
14/05/2021 370.45p 370.45p 356.50p 370.45p 20615
13/05/2021 362.40p 362.40p 348.98p 357.03p 3988
12/05/2021 362.40p 364.54p 351.66p 357.03p 15650
11/05/2021 362.40p 366.16p 351.66p 362.40p 9115
10/05/2021 354.35p 375.82p 343.61p 362.40p 14552
07/05/2021 354.35p 365.09p 354.35p 354.35p 47120
06/05/2021 345.22p 358.64p 343.61p 354.35p 8607
05/05/2021 345.22p 351.04p 338.24p 345.22p 7183
04/05/2021 354.35p 359.72p 347.91p 347.91p 42141
30/04/2021 355.96p 359.72p 353.27p 354.35p 23012
29/04/2021 362.40p 365.09p 358.64p 358.64p 50889
28/04/2021 367.77p 370.13p 362.67p 365.09p 44641
27/04/2021 381.19p 391.93p 359.72p 367.77p 19902
26/04/2021 381.19p 397.30p 368.41p 381.19p 2881
23/04/2021 375.82p 397.30p 375.17p 381.19p 16089
22/04/2021 375.82p 378.83p 365.30p 375.82p 2769
21/04/2021 381.19p 385.38p 368.41p 375.82p 1491
20/04/2021 391.93p 397.30p 368.31p 381.19p 11772
19/04/2021 391.93p 391.93p 381.19p 386.56p 6971
16/04/2021 370.45p 386.56p 365.09p 381.19p 11276
15/04/2021 370.45p 374.96p 359.82p 370.45p 801
14/04/2021 370.45p 386.56p 354.35p 365.09p 11419
13/04/2021 370.45p 385.49p 354.35p 370.45p 12785
12/04/2021 370.45p 385.49p 359.72p 373.14p 5547
09/04/2021 370.45p 386.56p 367.23p 373.14p 9528
08/04/2021 370.45p 383.34p 354.35p 354.35p 11664
07/04/2021 370.45p 386.56p 354.35p 370.45p 19549
06/04/2021 367.77p 377.43p 359.72p 370.45p 10195
01/04/2021 367.77p 374.21p 362.03p 367.77p 1209
31/03/2021 367.77p 375.82p 359.72p 359.72p 1641
30/03/2021 370.45p 377.43p 361.86p 370.45p 6662
29/03/2021 365.09p 381.19p 360.79p 370.45p 14507
26/03/2021 367.77p 381.19p 348.98p 365.09p 13359
25/03/2021 389.25p 396.65p 351.66p 367.77p 27333
24/03/2021 367.77p 406.61p 367.77p 389.25p 20918
23/03/2021 370.45p 381.19p 359.72p 367.77p 59168
22/03/2021 348.98p 408.04p 348.98p 370.45p 153702
19/03/2021 343.61p 348.98p 322.13p 335.56p 2933
18/03/2021 343.61p 350.99p 343.61p 343.61p 701
17/03/2021 348.98p 351.13p 338.24p 343.61p 21810
16/03/2021 348.98p 354.35p 345.76p 348.98p 23441
15/03/2021 348.98p 353.81p 343.88p 348.98p 918
12/03/2021 354.35p 358.64p 343.72p 348.98p 21390
11/03/2021 338.24p 359.72p 333.95p 354.35p 12149
10/03/2021 338.24p 338.24p 333.41p 338.24p 1866
09/03/2021 343.61p 343.61p 332.87p 338.24p 4891
08/03/2021 346.29p 348.98p 338.24p 343.61p 18788
05/03/2021 351.66p 351.66p 338.24p 346.29p 31423
04/03/2021 351.66p 351.66p 344.95p 351.66p 1494
03/03/2021 351.66p 362.94p 344.15p 362.94p 9195
02/03/2021 351.66p 352.42p 343.61p 351.66p 9928
01/03/2021 351.66p 354.35p 343.77p 351.66p 12289
26/02/2021 354.35p 357.57p 348.98p 351.66p 19226
25/02/2021 362.40p 362.40p 349.14p 354.35p 13335
24/02/2021 362.40p 362.40p 354.62p 362.40p 11235
23/02/2021 386.56p 386.56p 343.61p 361.86p 58812
22/02/2021 391.93p 397.30p 376.04p 386.56p 16382
19/02/2021 408.04p 408.04p 376.04p 391.93p 40078
18/02/2021 416.09p 418.77p 387.64p 408.04p 36462
17/02/2021 418.77p 429.51p 402.67p 416.09p 8936
16/02/2021 418.77p 429.51p 411.26p 418.77p 15250
15/02/2021 416.09p 427.37p 402.67p 418.77p 7001
12/02/2021 416.09p 440.25p 402.67p 416.09p 29603
11/02/2021 424.14p 434.83p 422.00p 424.14p 2854
10/02/2021 445.62p 445.62p 420.92p 424.14p 34135
09/02/2021 469.78p 477.83p 445.62p 445.62p 24231
08/02/2021 469.78p 473.54p 462.21p 469.78p 11076
05/02/2021 469.78p 474.29p 461.73p 469.78p 18440
04/02/2021 475.15p 483.20p 461.73p 469.78p 22649
03/02/2021 477.83p 483.20p 467.09p 475.15p 20806
02/02/2021 480.52p 493.94p 461.73p 477.83p 93285
01/02/2021 450.99p 488.57p 450.99p 480.52p 119112
29/01/2021 432.20p 456.36p 429.51p 450.99p 22252
28/01/2021 448.30p 448.30p 429.51p 432.20p 25876
27/01/2021 453.67p 467.09p 434.88p 448.30p 20990
26/01/2021 445.62p 483.20p 432.73p 453.67p 130202
25/01/2021 453.67p 461.73p 391.93p 426.83p 80765
22/01/2021 475.15p 493.94p 440.25p 453.67p 46753
21/01/2021 469.78p 508.97p 440.79p 475.15p 188902
20/01/2021 402.67p 493.94p 386.56p 456.36p 292080
19/01/2021 354.35p 386.56p 354.35p 370.45p 99319
18/01/2021 338.24p 365.62p 331.53p 354.35p 166735
15/01/2021 297.97p 311.24p 290.08p 297.97p 51223
14/01/2021 273.81p 301.20p 273.81p 290.99p 115373
13/01/2021 265.76p 273.81p 257.71p 273.81p 67167
12/01/2021 265.76p 268.45p 262.00p 265.76p 33663
11/01/2021 255.02p 268.23p 250.19p 265.76p 61564
08/01/2021 265.76p 265.76p 231.99p 244.82p 219835
07/01/2021 268.45p 268.45p 257.92p 265.76p 34082
06/01/2021 268.45p 268.45p 259.86p 268.45p 4904
05/01/2021 273.81p 284.12p 259.86p 268.45p 15599
04/01/2021 279.18p 285.63p 257.92p 273.81p 31706
31/12/2020 281.87p 286.10p 273.98p 279.18p 4960
30/12/2020 281.87p 281.87p 273.98p 281.87p 609
29/12/2020 281.87p 286.70p 273.98p 281.87p 28602
24/12/2020 289.92p 289.92p 279.18p 281.87p 8597
23/12/2020 292.61p 300.26p 284.55p 289.92p 8106
22/12/2020 292.61p 292.61p 284.71p 292.61p 1553
21/12/2020 295.29p 298.51p 284.71p 292.61p 15726
18/12/2020 303.34p 303.34p 289.92p 295.29p 8814
17/12/2020 306.03p 306.03p 300.66p 303.34p 10582
16/12/2020 306.03p 306.03p 300.77p 306.03p 2564
15/12/2020 303.34p 306.03p 302.81p 306.03p 4527
14/12/2020 308.71p 325.36p 296.90p 325.36p 5298
11/12/2020 308.71p 315.96p 306.03p 308.71p 818
10/12/2020 295.29p 316.77p 295.29p 308.71p 28685
09/12/2020 295.29p 297.33p 290.46p 295.29p 4568
08/12/2020 295.29p 297.44p 290.51p 295.29p 2456
07/12/2020 295.29p 297.44p 290.46p 295.29p 12412
04/12/2020 295.29p 297.97p 290.46p 295.29p 8726
03/12/2020 295.29p 300.34p 291.10p 295.29p 13896
02/12/2020 295.29p 300.66p 290.03p 295.29p 32854
01/12/2020 295.29p 296.36p 290.03p 295.29p 4706
30/11/2020 295.29p 295.29p 290.03p 295.29p 8639
27/11/2020 295.29p 298.45p 290.99p 295.29p 24753
26/11/2020 295.29p 299.59p 291.53p 295.29p 11690
25/11/2020 306.03p 306.03p 291.13p 295.29p 23692
24/11/2020 306.03p 309.25p 300.66p 306.03p 17839
23/11/2020 308.71p 316.77p 300.77p 306.03p 24537
20/11/2020 303.34p 311.40p 295.45p 303.34p 6307
19/11/2020 303.34p 311.40p 295.29p 303.34p 15734
18/11/2020 300.66p 322.13p 300.66p 322.13p 12367
17/11/2020 300.66p 306.03p 291.64p 300.66p 4812
16/11/2020 295.29p 306.03p 289.92p 300.66p 66228
13/11/2020 287.24p 304.35p 282.08p 295.29p 35856
12/11/2020 287.24p 290.83p 279.18p 287.24p 4077
11/11/2020 287.24p 295.29p 281.98p 287.24p 13858
10/11/2020 292.61p 295.29p 279.18p 287.24p 24307
09/11/2020 306.03p 308.18p 284.55p 292.61p 61333
06/11/2020 306.03p 306.03p 295.29p 306.03p 18373
05/11/2020 308.71p 312.94p 295.29p 306.03p 23152
04/11/2020 308.71p 313.54p 303.34p 308.71p 12156
03/11/2020 306.03p 316.77p 296.36p 308.71p 15222
02/11/2020 311.40p 314.24p 296.36p 306.03p 14511
30/10/2020 297.97p 316.55p 297.97p 311.40p 18429
29/10/2020 300.66p 306.03p 284.55p 297.97p 51403
28/10/2020 322.13p 322.13p 286.70p 300.66p 35836
27/10/2020 314.08p 337.17p 308.77p 322.13p 10116
26/10/2020 319.45p 322.13p 303.88p 311.40p 33219
23/10/2020 327.50p 332.87p 313.01p 324.82p 50291
22/10/2020 340.93p 351.60p 312.47p 343.61p 64204
21/10/2020 362.40p 367.71p 336.09p 343.61p 20508
20/10/2020 365.09p 374.64p 357.57p 361.86p 14548
19/10/2020 383.88p 383.88p 361.86p 375.82p 55127
16/10/2020 472.46p 472.46p 355.42p 383.88p 260278
15/10/2020 472.46p 483.20p 454.80p 477.83p 13254
14/10/2020 472.46p 483.20p 453.99p 472.46p 9414
13/10/2020 472.46p 480.52p 453.99p 461.73p 8573
12/10/2020 456.36p 483.20p 456.36p 472.46p 19873
09/10/2020 456.36p 467.09p 448.84p 456.36p 11250
08/10/2020 456.36p 484.28p 440.25p 484.28p 11656
07/10/2020 464.41p 464.41p 440.25p 456.36p 8016
06/10/2020 461.73p 483.20p 445.62p 464.41p 4111
05/10/2020 450.99p 481.86p 441.32p 461.73p 14285
02/10/2020 442.93p 460.26p 439.18p 450.99p 10048
01/10/2020 429.51p 454.21p 418.77p 442.93p 10462
30/09/2020 429.51p 450.99p 415.55p 450.99p 17009
29/09/2020 445.62p 458.50p 415.55p 429.51p 41765
28/09/2020 440.25p 482.15p 413.73p 445.62p 60543
25/09/2020 434.88p 450.99p 419.63p 440.25p 24672
24/09/2020 442.93p 463.01p 418.77p 434.88p 16912
23/09/2020 432.20p 447.23p 413.41p 432.20p 9975
22/09/2020 434.88p 447.23p 418.77p 432.20p 55182

*Close Price adjusted for both dividends and splits