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
29/11/2019 240.19p 285.19p 234.38p 271.86p 407608
28/11/2019 203.24p 269.23p 203.24p 242.83p 735403
27/11/2019 179.48p 179.48p 164.23p 174.20p 100448
26/11/2019 182.12p 182.12p 174.20p 179.48p 31872
25/11/2019 187.40p 187.61p 175.73p 182.12p 63230
22/11/2019 195.32p 195.32p 174.47p 187.40p 122874
21/11/2019 199.02p 218.55p 191.10p 195.32p 436640
20/11/2019 155.73p 192.68p 149.53p 187.93p 342576
19/11/2019 182.12p 182.12p 150.49p 155.73p 419579
18/11/2019 203.24p 205.88p 153.09p 182.12p 680451
15/11/2019 224.35p 224.35p 185.29p 203.24p 343944
14/11/2019 229.63p 231.16p 221.71p 224.35p 57860
13/11/2019 229.63p 232.27p 228.89p 229.63p 90831
12/11/2019 232.27p 237.55p 223.83p 229.63p 91981
11/11/2019 245.47p 253.39p 224.88p 228.05p 148572
08/11/2019 216.44p 258.67p 216.44p 247.05p 484328
07/11/2019 219.08p 239.92p 216.44p 226.99p 117058
06/11/2019 219.08p 232.80p 200.81p 219.08p 297121
05/11/2019 197.96p 247.05p 197.96p 219.08p 549041
04/11/2019 158.37p 219.60p 158.37p 200.60p 745572
01/11/2019 192.68p 300.58p 153.67p 158.37p 1697701
31/10/2019 161.01p 192.15p 160.74p 188.46p 302829
30/10/2019 154.14p 163.65p 153.62p 163.65p 37215
29/10/2019 152.03p 158.37p 148.87p 154.14p 49170
28/10/2019 152.03p 156.26p 149.13p 152.03p 101996
25/10/2019 147.81p 157.95p 137.25p 152.03p 167737
24/10/2019 153.09p 156.19p 144.64p 147.81p 67607
23/10/2019 144.11p 160.41p 142.53p 153.09p 85576
22/10/2019 139.89p 142.53p 128.81p 141.48p 168415
21/10/2019 139.89p 139.89p 136.20p 139.89p 2809
18/10/2019 144.64p 144.64p 136.20p 137.25p 55790
17/10/2019 145.17p 147.28p 142.53p 144.64p 79553
16/10/2019 147.81p 152.03p 141.48p 146.75p 185504
15/10/2019 146.75p 163.59p 134.08p 147.81p 466956
14/10/2019 131.45p 147.81p 131.45p 146.23p 465233
11/10/2019 112.97p 142.00p 112.76p 127.75p 464823
10/10/2019 94.49p 113.39p 94.49p 112.97p 204554
09/10/2019 87.10p 96.50p 84.46p 91.43p 181293
08/10/2019 84.99p 86.31p 83.41p 84.99p 18347
07/10/2019 88.16p 88.37p 84.99p 84.99p 36434
04/10/2019 93.96p 93.96p 86.57p 88.16p 125596
03/10/2019 96.60p 98.19p 92.91p 93.96p 83164
02/10/2019 87.10p 105.58p 87.10p 96.60p 123500
01/10/2019 105.05p 106.63p 104.52p 106.11p 75086
30/09/2019 108.22p 112.44p 104.52p 105.05p 42373
27/09/2019 110.86p 110.86p 104.80p 106.63p 131339
26/09/2019 110.86p 112.97p 110.48p 110.86p 19851
25/09/2019 109.27p 113.76p 107.69p 110.86p 82235
24/09/2019 108.22p 110.70p 106.63p 109.27p 182650
23/09/2019 110.33p 110.80p 107.74p 108.22p 162850
20/09/2019 110.33p 112.81p 110.01p 111.39p 8979
19/09/2019 111.39p 112.97p 110.12p 110.33p 85229
18/09/2019 111.39p 111.39p 105.90p 111.39p 78103
17/09/2019 112.44p 112.44p 109.80p 111.39p 6824
16/09/2019 112.44p 112.44p 108.75p 112.44p 13665
13/09/2019 112.44p 112.44p 108.75p 112.44p 19369
12/09/2019 112.44p 112.44p 109.80p 112.44p 3148
11/09/2019 112.44p 112.44p 109.80p 112.44p 3979
10/09/2019 112.44p 112.44p 109.80p 112.44p 7258
09/09/2019 112.97p 112.97p 109.85p 112.44p 9689
06/09/2019 113.50p 113.50p 110.86p 112.97p 15540
05/09/2019 113.50p 113.50p 111.91p 113.50p 691
04/09/2019 114.02p 114.02p 111.91p 113.50p 6716
03/09/2019 113.50p 115.08p 112.23p 114.02p 18684
02/09/2019 110.86p 114.02p 110.86p 113.50p 43055
30/08/2019 110.86p 112.44p 109.27p 110.86p 7506
29/08/2019 115.61p 115.61p 109.27p 110.86p 14524
28/08/2019 116.14p 119.30p 111.49p 115.61p 26325
27/08/2019 118.78p 121.36p 112.46p 116.14p 60234
23/08/2019 116.66p 121.42p 114.07p 118.78p 39258
22/08/2019 116.66p 116.66p 114.66p 116.66p 13379
21/08/2019 116.66p 117.08p 114.61p 116.66p 8972
20/08/2019 115.61p 117.61p 114.55p 116.66p 50124
19/08/2019 111.39p 119.46p 108.80p 115.61p 95903
16/08/2019 111.39p 111.91p 108.75p 110.86p 31390
15/08/2019 111.39p 111.39p 108.75p 111.39p 4342
14/08/2019 111.39p 111.39p 108.75p 111.39p 12596
13/08/2019 111.39p 111.39p 108.75p 111.39p 29676
12/08/2019 111.39p 111.39p 108.80p 111.39p 22286
09/08/2019 110.33p 111.39p 107.74p 111.39p 28370
08/08/2019 111.91p 111.91p 108.80p 110.33p 14945
07/08/2019 112.44p 112.44p 109.84p 111.91p 40056
06/08/2019 117.70p 117.70p 110.31p 112.42p 94909
05/08/2019 124.03p 125.09p 116.11p 117.70p 127849
02/08/2019 126.67p 128.36p 125.09p 126.14p 9644
01/08/2019 124.03p 128.78p 124.03p 126.67p 34375
31/07/2019 126.14p 127.74p 124.03p 124.03p 70103
30/07/2019 124.03p 126.67p 122.06p 126.14p 81041
29/07/2019 126.67p 127.89p 123.50p 124.03p 97233
26/07/2019 126.67p 127.72p 124.56p 126.67p 37417
25/07/2019 125.61p 128.76p 122.45p 126.67p 259289
24/07/2019 126.14p 128.73p 123.55p 126.14p 145879
23/07/2019 124.56p 130.84p 123.50p 126.67p 175936
22/07/2019 116.11p 127.43p 114.21p 124.03p 374448
19/07/2019 124.03p 124.03p 111.50p 116.11p 124418
18/07/2019 129.31p 129.62p 124.03p 124.03p 64679
17/07/2019 129.31p 133.79p 128.99p 129.31p 37565
16/07/2019 137.22p 137.22p 125.09p 129.31p 101106
15/07/2019 130.89p 138.28p 130.89p 135.64p 92318
12/07/2019 153.06p 174.17p 126.67p 133.00p 485272
11/07/2019 131.95p 133.64p 123.50p 123.50p 68137
10/07/2019 127.20p 133.97p 126.67p 131.95p 41460
09/07/2019 134.59p 134.59p 124.66p 126.67p 176569
08/07/2019 137.75p 144.82p 134.59p 137.22p 244156
05/07/2019 139.86p 156.33p 128.78p 137.75p 524653
04/07/2019 100.81p 141.13p 98.17p 132.47p 420779
03/07/2019 105.56p 106.82p 96.22p 100.81p 216817
02/07/2019 107.14p 107.62p 104.08p 105.56p 101077
01/07/2019 115.59p 115.59p 103.57p 107.14p 340627
28/06/2019 116.11p 117.70p 111.42p 115.59p 70167
27/06/2019 122.97p 122.97p 111.89p 116.11p 143781
26/06/2019 115.59p 126.35p 102.81p 122.97p 492909
25/06/2019 141.97p 143.56p 139.34p 141.97p 42935
24/06/2019 145.14p 145.14p 137.22p 141.97p 194677
21/06/2019 147.25p 147.25p 140.39p 145.14p 79671
20/06/2019 154.11p 155.59p 142.50p 155.17p 131945
19/06/2019 160.45p 161.70p 153.59p 154.11p 87945
18/06/2019 167.31p 169.89p 154.77p 160.45p 265836
17/06/2019 166.25p 177.34p 166.20p 167.31p 231611
14/06/2019 140.92p 173.80p 140.18p 166.25p 1012943
13/06/2019 134.06p 135.11p 129.57p 133.00p 67390
12/06/2019 135.64p 136.06p 130.36p 134.06p 122784
11/06/2019 140.92p 141.97p 132.22p 135.64p 114881
10/06/2019 137.22p 142.50p 135.92p 140.92p 94092
07/06/2019 138.81p 141.43p 133.21p 137.22p 213816
06/06/2019 131.95p 140.33p 130.05p 138.81p 228172
05/06/2019 125.61p 136.17p 125.61p 131.95p 254599
04/06/2019 119.81p 131.95p 119.21p 125.61p 190195
03/06/2019 109.25p 121.39p 108.35p 119.81p 71894
31/05/2019 113.47p 114.00p 104.71p 109.25p 156826
30/05/2019 118.22p 121.36p 112.15p 113.47p 138917
29/05/2019 116.64p 122.45p 110.89p 117.17p 182881
28/05/2019 110.31p 120.86p 109.25p 116.64p 182554
24/05/2019 109.78p 124.53p 106.64p 109.78p 662525
23/05/2019 95.53p 116.11p 95.53p 109.78p 551367
22/05/2019 88.67p 98.17p 88.03p 96.59p 267374
21/05/2019 90.25p 91.83p 84.48p 88.67p 855177
20/05/2019 79.17p 91.83p 79.17p 89.72p 514978
17/05/2019 79.17p 80.75p 78.11p 79.17p 326180
16/05/2019 79.17p 81.24p 77.69p 79.17p 44331
15/05/2019 77.58p 79.14p 77.06p 77.58p 80028
14/05/2019 79.70p 83.13p 76.13p 77.06p 374660
13/05/2019 76.53p 78.10p 74.15p 76.53p 3570
10/05/2019 71.25p 81.28p 71.25p 76.53p 140543
09/05/2019 71.25p 73.89p 70.21p 71.25p 60753
08/05/2019 69.14p 73.73p 68.61p 71.25p 138367
07/05/2019 75.47p 75.47p 68.77p 69.14p 166724
03/05/2019 81.81p 84.45p 70.99p 74.42p 753724
02/05/2019 62.81p 94.47p 61.22p 89.72p 880333
01/05/2019 62.28p 64.12p 61.91p 62.81p 72117
30/04/2019 62.28p 63.86p 62.16p 62.28p 14644
29/04/2019 57.00p 64.18p 57.00p 62.28p 53712
26/04/2019 62.28p 63.33p 61.38p 63.33p 27809
25/04/2019 62.28p 63.33p 60.13p 62.28p 245612
24/04/2019 62.28p 63.86p 61.91p 62.28p 16700
23/04/2019 64.39p 64.92p 60.17p 62.28p 70496
18/04/2019 64.92p 65.34p 63.33p 64.39p 32889
17/04/2019 64.92p 65.37p 63.92p 64.92p 28355
16/04/2019 65.45p 65.45p 63.33p 64.39p 56834
15/04/2019 64.39p 64.91p 63.60p 64.18p 332963
12/04/2019 64.92p 65.45p 62.38p 64.39p 136143
11/04/2019 65.45p 67.03p 62.28p 64.92p 56101
10/04/2019 62.28p 64.04p 61.22p 62.81p 91911
09/04/2019 64.39p 65.45p 61.43p 62.28p 220346
08/04/2019 64.92p 64.92p 62.49p 64.39p 122761
05/04/2019 63.86p 64.92p 63.33p 64.92p 27931
04/04/2019 63.86p 64.12p 63.40p 63.86p 12605
03/04/2019 64.92p 64.92p 63.33p 63.86p 22514
02/04/2019 63.86p 66.50p 63.86p 64.92p 114237
01/04/2019 64.92p 66.81p 63.33p 63.86p 56306
29/03/2019 64.39p 65.97p 63.86p 64.39p 53829
28/03/2019 63.60p 64.92p 63.33p 64.39p 123017
27/03/2019 65.97p 66.50p 63.36p 63.60p 49466
26/03/2019 64.39p 68.61p 61.22p 65.97p 198833
25/03/2019 63.33p 65.19p 62.91p 64.39p 50518
22/03/2019 63.33p 65.23p 61.22p 63.33p 51325
21/03/2019 65.45p 68.61p 63.33p 63.33p 60961
20/03/2019 63.33p 67.51p 63.33p 65.45p 128774
19/03/2019 65.45p 66.23p 63.33p 63.33p 81846
18/03/2019 65.45p 66.48p 64.39p 65.45p 16845
15/03/2019 66.50p 66.90p 63.97p 65.45p 129735
14/03/2019 66.50p 66.92p 65.47p 66.50p 28849
13/03/2019 64.92p 66.50p 64.65p 66.50p 27248
12/03/2019 67.56p 67.56p 64.39p 64.92p 70927
11/03/2019 67.56p 67.56p 65.49p 67.56p 3038
08/03/2019 67.56p 67.56p 65.45p 67.56p 4451
07/03/2019 67.56p 67.96p 65.49p 67.56p 5993
06/03/2019 68.61p 68.61p 66.54p 67.56p 14001
05/03/2019 68.08p 70.09p 66.50p 68.61p 50491
04/03/2019 67.56p 71.25p 65.48p 67.03p 103277
01/03/2019 66.50p 69.63p 65.08p 67.56p 43936
28/02/2019 65.97p 69.64p 65.06p 66.50p 108294
27/02/2019 64.39p 70.62p 64.39p 65.97p 117069
26/02/2019 63.86p 65.33p 62.54p 64.39p 41781
25/02/2019 63.33p 64.91p 62.86p 63.86p 48489
22/02/2019 65.97p 65.97p 61.88p 63.33p 157985
21/02/2019 70.20p 83.60p 63.56p 65.97p 488528
20/02/2019 60.17p 62.81p 60.17p 61.22p 26756
19/02/2019 61.22p 61.22p 59.11p 60.17p 7219
18/02/2019 61.75p 62.81p 59.22p 62.28p 49481

*Close Price adjusted for both dividends and splits