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
16/09/2020 461.73p 471.45p 459.10p 461.73p 2984
15/09/2020 429.51p 477.30p 429.51p 461.73p 28625
14/09/2020 429.51p 450.99p 422.00p 429.51p 13301
11/09/2020 418.77p 440.25p 418.77p 429.51p 23990
10/09/2020 434.88p 434.88p 397.94p 418.77p 34894
09/09/2020 429.51p 446.69p 408.04p 434.88p 42169
08/09/2020 418.77p 429.51p 408.25p 429.51p 35626
07/09/2020 434.88p 435.96p 398.91p 418.77p 69429
04/09/2020 453.67p 455.01p 410.18p 424.14p 113734
03/09/2020 461.73p 472.46p 445.62p 456.36p 37333
02/09/2020 507.36p 507.36p 450.99p 461.73p 73697
01/09/2020 510.05p 510.05p 493.94p 493.94p 24462
28/08/2020 510.05p 515.42p 499.31p 510.05p 29139
27/08/2020 520.78p 520.78p 498.77p 510.05p 14734
26/08/2020 520.78p 524.01p 506.29p 520.78p 16257
25/08/2020 510.05p 525.62p 502.80p 520.78p 17728
24/08/2020 515.42p 524.54p 473.11p 510.05p 74675
21/08/2020 515.42p 520.78p 506.82p 515.42p 5636
20/08/2020 531.52p 531.52p 505.75p 515.42p 28977
19/08/2020 520.78p 569.10p 516.06p 526.15p 97051
18/08/2020 488.57p 547.61p 483.20p 520.78p 119286
17/08/2020 445.62p 493.94p 441.32p 488.57p 70547
14/08/2020 426.83p 448.84p 417.70p 445.62p 19766
13/08/2020 445.62p 450.99p 413.78p 426.83p 33898
12/08/2020 450.99p 452.53p 440.47p 450.99p 1481
11/08/2020 456.36p 456.36p 440.25p 450.99p 10738
10/08/2020 459.04p 462.80p 448.84p 456.36p 12912
07/08/2020 456.36p 467.09p 445.62p 459.04p 14218
06/08/2020 467.09p 467.09p 442.93p 453.67p 9280
05/08/2020 467.09p 476.76p 453.30p 467.09p 5818
04/08/2020 450.99p 482.99p 450.99p 467.09p 26496
03/08/2020 410.72p 461.51p 405.89p 450.99p 25791
31/07/2020 418.77p 428.44p 402.94p 413.41p 21104
30/07/2020 461.73p 461.73p 413.41p 418.77p 27750
29/07/2020 467.09p 472.46p 457.43p 461.73p 20716
28/07/2020 488.57p 488.57p 453.14p 467.09p 29637
27/07/2020 472.46p 493.94p 461.94p 488.57p 55963
24/07/2020 515.42p 526.15p 463.78p 488.57p 61749
23/07/2020 504.68p 536.89p 495.23p 515.42p 102852
22/07/2020 429.51p 525.94p 418.77p 504.68p 152899
21/07/2020 450.99p 461.73p 411.47p 429.51p 99488
20/07/2020 365.09p 461.32p 354.35p 445.62p 182933
17/07/2020 365.09p 365.09p 354.35p 365.09p 17376
16/07/2020 365.09p 368.09p 354.35p 365.09p 9331
15/07/2020 322.13p 381.19p 322.13p 365.09p 89670
14/07/2020 311.40p 327.50p 311.40p 322.13p 12384
13/07/2020 311.40p 322.13p 310.32p 311.40p 6950
10/07/2020 311.40p 316.77p 303.88p 311.40p 26180
09/07/2020 316.77p 321.06p 303.88p 311.40p 41441
08/07/2020 308.71p 318.91p 306.24p 316.77p 19080
07/07/2020 319.45p 327.50p 306.03p 308.71p 44490
06/07/2020 332.87p 337.17p 300.66p 319.45p 71293
03/07/2020 338.24p 348.98p 323.21p 332.87p 54215
02/07/2020 359.72p 359.72p 324.28p 332.87p 91185
01/07/2020 365.09p 365.09p 346.29p 359.72p 25714
30/06/2020 365.09p 365.09p 359.82p 365.09p 4401
29/06/2020 365.09p 370.45p 359.72p 365.09p 38324
26/06/2020 370.45p 370.45p 359.82p 365.09p 31913
25/06/2020 367.77p 375.82p 359.72p 370.45p 24423
24/06/2020 375.82p 379.04p 362.82p 367.77p 18398
23/06/2020 375.82p 380.71p 367.29p 375.82p 2505
22/06/2020 370.45p 381.19p 365.30p 375.82p 9937
19/06/2020 386.56p 386.56p 365.01p 370.45p 28081
18/06/2020 359.72p 386.56p 356.55p 386.56p 29463
17/06/2020 378.51p 381.19p 354.35p 365.09p 85893
16/06/2020 359.72p 402.67p 359.72p 378.51p 135953
15/06/2020 357.03p 365.09p 345.76p 359.72p 38478
12/06/2020 359.72p 365.09p 350.05p 357.03p 18251
11/06/2020 362.40p 373.68p 354.35p 359.72p 45533
10/06/2020 362.40p 366.70p 355.96p 362.40p 18269
09/06/2020 359.72p 365.09p 354.35p 359.72p 48760
08/06/2020 365.09p 369.92p 348.44p 362.94p 49297
05/06/2020 365.09p 370.45p 361.33p 365.09p 28652
04/06/2020 373.14p 374.75p 355.42p 365.09p 41883
03/06/2020 383.88p 391.93p 363.01p 365.09p 95275
02/06/2020 383.88p 391.93p 377.49p 383.88p 28809
01/06/2020 375.82p 388.71p 372.60p 383.88p 32637
29/05/2020 367.77p 390.59p 366.11p 375.82p 45040
28/05/2020 362.40p 375.82p 344.68p 367.77p 42853
27/05/2020 386.56p 386.56p 354.35p 362.40p 74680
26/05/2020 375.82p 391.93p 372.60p 386.56p 43636
22/05/2020 362.40p 385.49p 362.40p 381.19p 109102
21/05/2020 381.19p 381.19p 360.25p 362.40p 54708
20/05/2020 389.25p 397.30p 379.04p 381.19p 16547
19/05/2020 391.93p 397.30p 375.82p 389.25p 28682
18/05/2020 375.82p 386.56p 375.82p 383.88p 57715
15/05/2020 365.09p 386.29p 359.72p 375.82p 23991
14/05/2020 375.82p 375.82p 354.35p 365.09p 31919
13/05/2020 389.25p 399.45p 371.64p 375.82p 49715
12/05/2020 386.56p 397.30p 375.82p 389.25p 39702
11/05/2020 386.56p 400.52p 377.97p 386.56p 57298
07/05/2020 391.93p 396.23p 375.82p 386.56p 43005
06/05/2020 391.93p 394.83p 386.78p 391.93p 18551
05/05/2020 389.25p 424.14p 386.56p 391.93p 82902
04/05/2020 389.25p 395.62p 382.80p 386.56p 43096
01/05/2020 399.98p 402.13p 375.82p 389.25p 53381
30/04/2020 405.35p 411.80p 398.10p 405.35p 29840
29/04/2020 399.98p 432.73p 397.84p 402.67p 104535
28/04/2020 394.61p 408.04p 392.47p 397.30p 108882
27/04/2020 402.67p 418.77p 388.17p 394.61p 179585
24/04/2020 394.61p 402.67p 376.90p 383.88p 24674
23/04/2020 391.93p 402.67p 386.56p 394.61p 51781
22/04/2020 397.30p 397.30p 366.70p 386.56p 374723
21/04/2020 416.09p 424.14p 408.04p 424.14p 31103
20/04/2020 397.30p 424.14p 386.56p 424.14p 33392
17/04/2020 434.88p 439.18p 383.34p 397.30p 61108
16/04/2020 397.30p 450.99p 392.52p 434.88p 83280
15/04/2020 402.67p 412.33p 346.83p 386.56p 77503
14/04/2020 445.62p 449.91p 377.43p 413.41p 79639
09/04/2020 480.52p 487.50p 429.51p 434.88p 73372
08/04/2020 459.04p 483.20p 456.36p 475.15p 61124
07/04/2020 499.31p 499.31p 440.25p 459.04p 56472
06/04/2020 515.42p 519.71p 483.20p 499.31p 40407
03/04/2020 501.99p 526.15p 493.94p 510.05p 27593
02/04/2020 542.26p 566.96p 494.72p 501.99p 44265
01/04/2020 558.37p 638.90p 498.23p 528.30p 154611
31/03/2020 531.52p 537.96p 483.20p 504.68p 69111
30/03/2020 526.15p 547.09p 483.20p 504.68p 93142
27/03/2020 493.94p 513.80p 472.46p 488.57p 33565
26/03/2020 510.05p 526.15p 472.46p 504.68p 54073
25/03/2020 499.31p 519.71p 461.73p 510.05p 122799
24/03/2020 488.57p 536.89p 476.76p 515.42p 182250
23/03/2020 413.41p 536.89p 413.41p 499.31p 300384
20/03/2020 410.72p 504.68p 355.42p 429.51p 768608
19/03/2020 268.45p 450.99p 263.08p 408.04p 489003
18/03/2020 271.13p 286.70p 257.98p 268.45p 51464
17/03/2020 268.45p 281.33p 246.97p 271.13p 59745
16/03/2020 263.08p 286.70p 249.12p 268.45p 73777
13/03/2020 276.50p 308.18p 259.86p 263.08p 68099
12/03/2020 297.97p 306.03p 268.45p 273.81p 153966
11/03/2020 335.56p 343.61p 311.40p 319.45p 101272
10/03/2020 324.82p 359.72p 324.28p 335.56p 32818
09/03/2020 311.40p 332.87p 278.67p 324.82p 109543
06/03/2020 330.19p 336.90p 309.79p 319.45p 67615
05/03/2020 378.51p 391.93p 327.50p 343.61p 60329
04/03/2020 359.72p 359.72p 344.68p 354.35p 16672
03/03/2020 367.77p 370.45p 344.68p 359.72p 37176
02/03/2020 354.35p 390.59p 348.98p 367.77p 74095
28/02/2020 383.88p 383.88p 314.08p 351.66p 220385
27/02/2020 386.56p 397.30p 362.40p 383.88p 96166
26/02/2020 402.67p 427.37p 379.04p 386.56p 226396
25/02/2020 365.09p 425.22p 359.72p 397.30p 433555
24/02/2020 303.34p 402.67p 295.99p 343.61p 376207
21/02/2020 300.66p 307.37p 295.83p 303.34p 25563
20/02/2020 300.66p 311.40p 297.44p 300.66p 63798
19/02/2020 295.29p 319.99p 295.29p 300.66p 92113
18/02/2020 281.87p 309.79p 272.74p 292.61p 295168
17/02/2020 222.81p 263.08p 220.72p 260.39p 109088
14/02/2020 225.49p 230.86p 220.13p 222.81p 26375
13/02/2020 225.49p 230.86p 223.35p 230.86p 14109
12/02/2020 233.55p 233.55p 220.66p 225.49p 53405
11/02/2020 225.49p 241.60p 220.27p 233.55p 99851
10/02/2020 233.55p 236.12p 218.88p 225.49p 126315
07/02/2020 238.92p 238.92p 223.35p 233.55p 123068
06/02/2020 252.34p 272.74p 234.08p 238.92p 166201
05/02/2020 246.97p 252.34p 241.60p 242.67p 11075
04/02/2020 244.29p 252.34p 237.31p 246.97p 52322
03/02/2020 252.34p 255.56p 242.14p 244.29p 27357
31/01/2020 252.34p 257.71p 246.97p 252.34p 34026
30/01/2020 263.08p 264.58p 249.12p 252.34p 39745
29/01/2020 255.02p 268.45p 243.21p 263.08p 46416
28/01/2020 263.08p 265.22p 252.61p 255.02p 50591
27/01/2020 268.45p 277.57p 249.65p 263.08p 55194
24/01/2020 249.65p 273.81p 248.90p 265.76p 92766
23/01/2020 257.71p 258.24p 248.04p 249.65p 38305
22/01/2020 260.39p 260.82p 251.80p 257.71p 40745
21/01/2020 263.08p 272.74p 252.34p 259.86p 89363
20/01/2020 279.18p 284.55p 254.54p 266.30p 126441
17/01/2020 287.24p 288.85p 275.96p 279.18p 47526
16/01/2020 292.61p 295.29p 285.63p 287.24p 28008
15/01/2020 295.29p 300.66p 286.16p 292.61p 14523
14/01/2020 297.97p 300.66p 290.03p 295.29p 25900
13/01/2020 300.66p 316.77p 292.07p 297.97p 65531
10/01/2020 287.24p 300.66p 287.24p 292.61p 24375
09/01/2020 287.24p 295.29p 284.02p 287.24p 10505
08/01/2020 292.61p 295.29p 282.40p 287.24p 29761
07/01/2020 294.22p 300.66p 281.87p 292.61p 24306
06/01/2020 294.22p 298.51p 290.01p 294.22p 4373
03/01/2020 295.29p 296.36p 289.92p 294.22p 18827
02/01/2020 281.87p 300.66p 280.26p 295.29p 60184
31/12/2019 282.94p 287.39p 281.87p 281.87p 24758
30/12/2019 293.14p 303.45p 282.19p 289.92p 91723
27/12/2019 289.92p 297.97p 288.15p 293.14p 14382
24/12/2019 300.66p 309.25p 286.70p 289.92p 63697
23/12/2019 306.03p 311.40p 290.99p 300.66p 53454
20/12/2019 300.66p 316.55p 296.10p 306.03p 111044
19/12/2019 271.13p 302.34p 267.37p 295.29p 87400
18/12/2019 279.18p 281.33p 264.69p 271.13p 33254
17/12/2019 276.50p 290.46p 276.50p 279.18p 76781
16/12/2019 249.65p 281.29p 236.23p 273.81p 204662
13/12/2019 276.50p 279.18p 237.31p 249.65p 119690
12/12/2019 304.95p 307.53p 261.57p 268.45p 178246
11/12/2019 338.24p 341.46p 302.38p 304.95p 193086
10/12/2019 319.45p 327.50p 300.66p 300.66p 59920
09/12/2019 311.40p 326.70p 305.49p 319.45p 51894
06/12/2019 316.77p 329.65p 304.52p 319.99p 79154
05/12/2019 314.08p 327.50p 306.83p 324.28p 106970
04/12/2019 304.95p 321.06p 295.83p 308.71p 111918
03/12/2019 324.82p 329.65p 281.33p 303.88p 416663
02/12/2019 276.50p 344.15p 276.50p 316.77p 790812

*Close Price adjusted for both dividends and splits