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 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
10/09/2020 427.59p 427.59p 391.27p 411.76p 35489
09/09/2020 422.31p 439.21p 401.20p 427.59p 42888
08/09/2020 411.76p 422.31p 401.41p 422.31p 36233
07/09/2020 427.59p 428.65p 392.22p 411.76p 70613
04/09/2020 446.07p 447.39p 403.31p 417.04p 115673
03/09/2020 453.99p 464.55p 438.15p 448.71p 37969
02/09/2020 498.86p 498.86p 443.43p 453.99p 74954
01/09/2020 501.50p 501.50p 485.66p 485.66p 24879
28/08/2020 501.50p 506.78p 490.94p 501.50p 29636
27/08/2020 512.06p 512.06p 490.41p 501.50p 14985
26/08/2020 512.06p 515.22p 497.80p 512.06p 16535
25/08/2020 501.50p 516.81p 494.37p 512.06p 18030
24/08/2020 506.78p 515.75p 465.18p 501.50p 75948
21/08/2020 506.78p 512.06p 498.33p 506.78p 5732
20/08/2020 522.61p 522.61p 497.27p 506.78p 29471
19/08/2020 512.06p 559.57p 507.41p 517.33p 98706
18/08/2020 480.38p 538.43p 475.10p 512.06p 121319
17/08/2020 438.15p 485.66p 433.93p 480.38p 71749
14/08/2020 419.67p 441.32p 410.70p 438.15p 20103
13/08/2020 438.15p 443.43p 406.85p 419.67p 34476
12/08/2020 443.43p 444.95p 433.08p 443.43p 1506
11/08/2020 448.71p 448.71p 432.87p 443.43p 10921
10/08/2020 451.35p 455.04p 441.32p 448.71p 13132
07/08/2020 448.71p 459.27p 438.15p 451.35p 14460
06/08/2020 459.27p 459.27p 435.51p 446.07p 9438
05/08/2020 459.27p 468.77p 445.70p 459.27p 5917
04/08/2020 443.43p 474.89p 443.43p 459.27p 26948
03/08/2020 403.84p 453.78p 399.09p 443.43p 26231
31/07/2020 411.76p 421.26p 396.18p 406.48p 21464
30/07/2020 453.99p 453.99p 406.48p 411.76p 28223
29/07/2020 459.27p 464.55p 449.76p 453.99p 21069
28/07/2020 480.38p 480.38p 445.54p 459.27p 30142
27/07/2020 464.55p 485.66p 454.20p 480.38p 56917
24/07/2020 506.78p 517.33p 456.00p 480.38p 62802
23/07/2020 496.22p 527.89p 486.93p 506.78p 104606
22/07/2020 422.31p 517.12p 411.76p 496.22p 155505
21/07/2020 443.43p 453.99p 404.58p 422.31p 101183
20/07/2020 358.97p 453.59p 348.41p 438.15p 186051
17/07/2020 358.97p 358.97p 348.41p 358.97p 17672
16/07/2020 358.97p 361.92p 348.41p 358.97p 9490
15/07/2020 316.74p 374.80p 316.74p 358.97p 91198
14/07/2020 306.18p 322.01p 306.18p 316.74p 12595
13/07/2020 306.18p 316.74p 305.12p 306.18p 7069
10/07/2020 306.18p 311.46p 298.79p 306.18p 26627
09/07/2020 311.46p 315.68p 298.79p 306.18p 42148
08/07/2020 303.54p 313.57p 301.11p 311.46p 19405
07/07/2020 314.10p 322.01p 300.90p 303.54p 45248
06/07/2020 327.29p 331.52p 295.62p 314.10p 72508
03/07/2020 332.57p 343.13p 317.79p 327.29p 55139
02/07/2020 353.69p 353.69p 318.85p 327.29p 92740
01/07/2020 358.97p 358.97p 340.49p 353.69p 26152
30/06/2020 358.97p 358.97p 353.79p 358.97p 4476
29/06/2020 358.97p 364.25p 353.69p 358.97p 38978
26/06/2020 364.25p 364.25p 353.79p 358.97p 32457
25/06/2020 361.61p 369.52p 353.69p 364.25p 24839
24/06/2020 369.52p 372.69p 356.74p 361.61p 18711
23/06/2020 369.52p 374.33p 361.14p 369.52p 2548
22/06/2020 364.25p 374.80p 359.18p 369.52p 10106
19/06/2020 380.08p 380.08p 358.89p 364.25p 28560
18/06/2020 353.69p 380.08p 350.58p 380.08p 29965
17/06/2020 372.16p 374.80p 348.41p 358.97p 87357
16/06/2020 353.69p 395.92p 353.69p 372.16p 138271
15/06/2020 351.05p 358.97p 339.96p 353.69p 39134
12/06/2020 353.69p 358.97p 344.19p 351.05p 18562
11/06/2020 356.33p 367.41p 348.41p 353.69p 46310
10/06/2020 356.33p 360.55p 349.99p 356.33p 18580
09/06/2020 353.69p 358.97p 348.41p 353.69p 49592
08/06/2020 358.97p 363.72p 342.60p 356.86p 50137
05/06/2020 358.97p 364.25p 355.27p 358.97p 29140
04/06/2020 366.89p 368.47p 349.46p 358.97p 42597
03/06/2020 377.44p 385.36p 356.93p 358.97p 96899
02/06/2020 377.44p 385.36p 371.16p 377.44p 29300
01/06/2020 369.52p 382.19p 366.36p 377.44p 33193
29/05/2020 361.61p 384.04p 359.97p 369.52p 45808
28/05/2020 356.33p 369.52p 338.91p 361.61p 43584
27/05/2020 380.08p 380.08p 348.41p 356.33p 75953
26/05/2020 369.52p 385.36p 366.36p 380.08p 44379
22/05/2020 356.33p 379.03p 356.33p 374.80p 110962
21/05/2020 374.80p 374.80p 354.22p 356.33p 55640
20/05/2020 382.72p 390.64p 372.69p 374.80p 16829
19/05/2020 385.36p 390.64p 369.52p 382.72p 29171
18/05/2020 369.52p 380.08p 369.52p 377.44p 58698
15/05/2020 358.97p 379.82p 353.69p 369.52p 24400
14/05/2020 369.52p 369.52p 348.41p 358.97p 32463
13/05/2020 382.72p 392.75p 365.41p 369.52p 50562
12/05/2020 380.08p 390.64p 369.52p 382.72p 40378
11/05/2020 380.08p 393.81p 371.64p 380.08p 58274
07/05/2020 385.36p 389.58p 369.52p 380.08p 43738
06/05/2020 385.36p 388.21p 380.29p 385.36p 18867
05/05/2020 382.72p 417.04p 380.08p 385.36p 84315
04/05/2020 382.72p 388.99p 376.39p 380.08p 43831
01/05/2020 393.28p 395.39p 369.52p 382.72p 54291
30/04/2020 398.56p 404.89p 391.43p 398.56p 30349
29/04/2020 393.28p 425.48p 391.17p 395.92p 106317
28/04/2020 388.00p 401.20p 385.89p 390.64p 110738
27/04/2020 395.92p 411.76p 381.67p 388.00p 182646
24/04/2020 388.00p 395.92p 370.58p 377.44p 25094
23/04/2020 385.36p 395.92p 380.08p 388.00p 52663
22/04/2020 390.64p 390.64p 360.55p 380.08p 381111
21/04/2020 409.12p 417.04p 401.20p 417.04p 31633
20/04/2020 390.64p 417.04p 380.08p 417.04p 33961
17/04/2020 427.59p 431.82p 376.92p 390.64p 62150
16/04/2020 390.64p 443.43p 385.94p 427.59p 84699
15/04/2020 395.92p 405.42p 341.02p 380.08p 78824
14/04/2020 438.15p 442.37p 371.11p 406.48p 80997
09/04/2020 472.46p 479.33p 422.31p 427.59p 74622
08/04/2020 451.35p 475.10p 448.71p 467.18p 62166
07/04/2020 490.94p 490.94p 432.87p 451.35p 57435
06/04/2020 506.78p 511.00p 475.10p 490.94p 41095
03/04/2020 493.58p 517.33p 485.66p 501.50p 28063
02/04/2020 533.17p 557.45p 486.43p 493.58p 45020
01/04/2020 549.01p 628.19p 489.88p 519.45p 157246
31/03/2020 522.61p 528.95p 475.10p 496.22p 70289
30/03/2020 517.33p 537.92p 475.10p 496.22p 94730
27/03/2020 485.66p 505.19p 464.55p 480.38p 34137
26/03/2020 501.50p 517.33p 464.55p 496.22p 54995
25/03/2020 490.94p 511.00p 453.99p 501.50p 124892
24/03/2020 480.38p 527.89p 468.77p 506.78p 185357
23/03/2020 406.48p 527.89p 406.48p 490.94p 305504
20/03/2020 403.84p 496.22p 349.46p 422.31p 781709
19/03/2020 263.95p 443.43p 258.67p 401.20p 497338
18/03/2020 266.59p 281.89p 253.65p 263.95p 52341
17/03/2020 263.95p 276.62p 242.83p 266.59p 60763
16/03/2020 258.67p 281.89p 244.94p 263.95p 75034
13/03/2020 271.86p 303.01p 255.50p 258.67p 69259
12/03/2020 292.98p 300.90p 263.95p 269.23p 156591
11/03/2020 329.93p 337.85p 306.18p 314.10p 102998
10/03/2020 319.38p 353.69p 318.85p 329.93p 33377
09/03/2020 306.18p 327.29p 274.00p 319.38p 111410
06/03/2020 324.65p 331.25p 304.59p 314.10p 68768
05/03/2020 372.16p 385.36p 322.01p 337.85p 61357
04/03/2020 353.69p 353.69p 338.91p 348.41p 16956
03/03/2020 361.61p 364.25p 338.91p 353.69p 37810
02/03/2020 348.41p 384.04p 343.13p 361.61p 75358
28/02/2020 377.44p 377.44p 308.82p 345.77p 224141
27/02/2020 380.08p 390.64p 356.33p 377.44p 97805
26/02/2020 395.92p 420.20p 372.69p 380.08p 230255
25/02/2020 358.97p 418.09p 353.69p 390.64p 440945
24/02/2020 298.26p 395.92p 291.03p 337.85p 382620
21/02/2020 295.62p 302.22p 290.87p 298.26p 25999
20/02/2020 295.62p 306.18p 292.45p 295.62p 64885
19/02/2020 290.34p 314.62p 290.34p 295.62p 93683
18/02/2020 277.14p 304.59p 268.17p 287.70p 300199
17/02/2020 219.08p 258.67p 217.02p 256.03p 110948
14/02/2020 221.71p 226.99p 216.44p 219.08p 26825
13/02/2020 221.71p 226.99p 219.60p 226.99p 14350
12/02/2020 229.63p 229.63p 216.96p 221.71p 54315
11/02/2020 221.71p 237.55p 216.58p 229.63p 101553
10/02/2020 229.63p 232.17p 215.21p 221.71p 128468
07/02/2020 234.91p 234.91p 219.60p 229.63p 125166
06/02/2020 248.11p 268.17p 230.16p 234.91p 169034
05/02/2020 242.83p 248.11p 237.55p 238.61p 11264
04/02/2020 240.19p 248.11p 233.33p 242.83p 53213
03/02/2020 248.11p 251.28p 238.08p 240.19p 27823
31/01/2020 248.11p 253.39p 242.83p 248.11p 34606
30/01/2020 258.67p 260.15p 244.94p 248.11p 40422
29/01/2020 250.75p 263.95p 239.14p 258.67p 47208
28/01/2020 258.67p 260.78p 248.37p 250.75p 51454
27/01/2020 263.95p 272.92p 245.47p 258.67p 56135
24/01/2020 245.47p 269.23p 244.73p 261.31p 94347
23/01/2020 253.39p 253.92p 243.89p 245.47p 38958
22/01/2020 256.03p 256.45p 247.58p 253.39p 41439
21/01/2020 258.67p 268.17p 248.11p 255.50p 90886
20/01/2020 274.50p 279.78p 250.27p 261.83p 128596
17/01/2020 282.42p 284.01p 271.34p 274.50p 48336
16/01/2020 287.70p 290.34p 280.84p 282.42p 28486
15/01/2020 290.34p 295.62p 281.37p 287.70p 14770
14/01/2020 292.98p 295.62p 285.17p 290.34p 26342
13/01/2020 295.62p 311.46p 287.17p 292.98p 66648
10/01/2020 282.42p 295.62p 282.42p 287.70p 24790
09/01/2020 282.42p 290.34p 279.26p 282.42p 10684
08/01/2020 287.70p 290.34p 277.67p 282.42p 30268
07/01/2020 289.29p 295.62p 277.14p 287.70p 24720
06/01/2020 289.29p 293.51p 285.15p 289.29p 4448
03/01/2020 290.34p 291.40p 285.06p 289.29p 19148
02/01/2020 277.14p 295.62p 275.56p 290.34p 61210
31/12/2019 278.20p 282.57p 277.14p 277.14p 25180
30/12/2019 288.23p 298.36p 277.46p 285.06p 93286
27/12/2019 285.06p 292.98p 283.32p 288.23p 14627
24/12/2019 295.62p 304.07p 281.89p 285.06p 64783
23/12/2019 300.90p 306.18p 286.12p 295.62p 54365
20/12/2019 295.62p 311.25p 291.13p 300.90p 112937
19/12/2019 266.59p 297.28p 262.89p 290.34p 88890
18/12/2019 274.50p 276.62p 260.25p 266.59p 33821
17/12/2019 271.86p 285.59p 271.86p 274.50p 78090
16/12/2019 245.47p 276.58p 232.27p 269.23p 208150
13/12/2019 271.86p 274.50p 233.33p 245.47p 121730
12/12/2019 299.84p 302.38p 257.19p 263.95p 181284
11/12/2019 332.57p 335.74p 297.31p 299.84p 196377
10/12/2019 314.10p 322.01p 295.62p 295.62p 60941
09/12/2019 306.18p 321.22p 300.37p 314.10p 52779
06/12/2019 311.46p 324.13p 299.42p 314.62p 80503
05/12/2019 308.82p 322.01p 301.69p 318.85p 108793
04/12/2019 299.84p 315.68p 290.87p 303.54p 113826
03/12/2019 319.38p 324.13p 276.62p 298.79p 423765
02/12/2019 271.86p 338.38p 271.86p 311.46p 804292

*Close Price adjusted for both dividends and splits