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
23/11/2017 899.11p 900.45p 892.40p 899.11p 276
22/11/2017 899.11p 901.80p 891.06p 899.11p 1956
21/11/2017 891.06p 912.53p 885.69p 893.74p 16373
20/11/2017 891.06p 891.06p 869.59p 891.06p 466
17/11/2017 893.74p 895.35p 869.59p 891.06p 2539
16/11/2017 893.74p 893.74p 874.96p 893.74p 2086
15/11/2017 880.32p 897.50p 880.32p 882.47p 4461
14/11/2017 896.43p 896.43p 869.59p 880.32p 10632
13/11/2017 896.43p 896.43p 891.06p 894.28p 3037
10/11/2017 896.43p 901.80p 895.46p 896.43p 669
09/11/2017 896.43p 896.43p 885.69p 896.43p 1842
08/11/2017 896.43p 896.43p 894.28p 896.43p 447
07/11/2017 896.43p 896.43p 885.69p 896.43p 340
06/11/2017 896.43p 896.43p 888.91p 896.43p 466
03/11/2017 896.43p 907.16p 885.69p 896.43p 2940
02/11/2017 896.43p 900.51p 885.69p 896.43p 3731
01/11/2017 896.43p 901.80p 896.43p 896.43p 931
31/10/2017 896.43p 901.80p 896.43p 896.43p 550
30/10/2017 896.43p 900.72p 891.06p 896.43p 3633
27/10/2017 896.43p 900.72p 891.06p 896.43p 10251
26/10/2017 896.43p 905.02p 886.12p 896.43p 11975
25/10/2017 896.43p 896.43p 896.43p 896.43p 0
24/10/2017 896.43p 907.16p 896.43p 896.43p 1127
23/10/2017 896.43p 896.43p 885.69p 896.43p 4657
20/10/2017 896.43p 903.94p 885.69p 896.43p 3304
19/10/2017 893.74p 906.09p 891.06p 896.43p 14223
18/10/2017 893.74p 901.80p 885.69p 893.74p 4148
17/10/2017 901.80p 917.90p 893.21p 893.74p 8782
16/10/2017 901.80p 908.24p 893.21p 901.80p 2158
13/10/2017 901.80p 901.80p 901.80p 901.80p 0
12/10/2017 901.80p 901.80p 901.80p 901.80p 1
11/10/2017 896.43p 901.80p 896.43p 901.80p 1414
10/10/2017 896.43p 896.43p 896.43p 896.43p 2439
09/10/2017 885.69p 901.80p 883.01p 896.43p 7471
06/10/2017 877.64p 893.74p 877.64p 885.69p 7774
05/10/2017 877.64p 880.32p 877.64p 877.64p 265
04/10/2017 883.01p 883.01p 877.64p 877.64p 1063
03/10/2017 904.48p 904.48p 883.01p 883.01p 673
02/10/2017 896.43p 909.85p 888.38p 904.48p 18643
29/09/2017 888.38p 888.38p 888.38p 888.38p 3058
28/09/2017 888.38p 888.38p 888.38p 888.38p 3047
27/09/2017 888.38p 888.38p 885.69p 888.38p 4
26/09/2017 883.01p 885.69p 883.01p 885.69p 4878
25/09/2017 883.01p 883.01p 883.01p 883.01p 931
22/09/2017 880.32p 901.80p 883.01p 883.01p 0
21/09/2017 928.64p 928.64p 901.80p 901.80p 3134
20/09/2017 928.64p 928.64p 923.27p 928.64p 140
19/09/2017 891.06p 928.64p 891.06p 928.64p 6287
18/09/2017 891.06p 901.80p 891.06p 891.06p 931
15/09/2017 939.37p 939.37p 877.64p 891.06p 15172
14/09/2017 939.37p 939.37p 934.00p 939.37p 699
13/09/2017 845.43p 934.00p 845.43p 934.00p 4192
12/09/2017 834.70p 858.85p 826.65p 858.85p 39122
11/09/2017 783.70p 829.33p 783.70p 829.33p 15835
08/09/2017 770.28p 783.70p 770.28p 783.70p 148588
07/09/2017 770.28p 770.28p 770.28p 770.28p 50160
06/09/2017 770.28p 772.97p 770.28p 770.28p 812
05/09/2017 762.23p 772.97p 762.23p 770.28p 8383
04/09/2017 764.92p 764.92p 751.50p 762.23p 18833
01/09/2017 751.50p 751.50p 751.50p 751.50p 14
31/08/2017 751.50p 751.50p 751.50p 751.50p 444
30/08/2017 751.50p 751.50p 751.50p 751.50p 0
29/08/2017 751.50p 751.50p 751.50p 751.50p 3912
25/08/2017 746.13p 751.50p 746.13p 751.50p 1863
24/08/2017 743.45p 746.13p 743.45p 746.13p 931
23/08/2017 743.45p 743.45p 743.45p 743.45p 94
22/08/2017 743.45p 743.45p 743.45p 743.45p 0
21/08/2017 743.45p 743.45p 743.45p 743.45p 9
18/08/2017 743.45p 743.45p 743.45p 743.45p 0
17/08/2017 743.45p 743.45p 743.45p 743.45p 699
16/08/2017 743.45p 743.45p 743.45p 743.45p 5589
15/08/2017 743.45p 743.45p 743.45p 743.45p 2794
14/08/2017 743.45p 743.45p 743.45p 743.45p 0
11/08/2017 746.13p 746.13p 743.45p 743.45p 466
10/08/2017 746.13p 746.13p 746.13p 746.13p 0
09/08/2017 751.50p 751.50p 746.13p 746.13p 1597
08/08/2017 751.50p 751.50p 751.50p 751.50p 4657
07/08/2017 751.50p 751.50p 751.50p 751.50p 93
04/08/2017 751.50p 772.97p 751.50p 751.50p 9315
03/08/2017 751.50p 751.50p 751.50p 751.50p 0
02/08/2017 751.50p 751.50p 751.50p 751.50p 69
01/08/2017 754.18p 754.18p 751.50p 751.50p 931
31/07/2017 754.18p 754.18p 754.18p 754.18p 1658
28/07/2017 751.50p 754.18p 746.13p 754.18p 2329
27/07/2017 751.50p 754.18p 751.50p 751.50p 109088
26/07/2017 764.92p 778.34p 751.50p 751.50p 616957
25/07/2017 764.92p 778.34p 764.92p 778.34p 9826
24/07/2017 767.60p 767.60p 764.92p 764.92p 4207
21/07/2017 767.60p 767.60p 767.60p 767.60p 122
20/07/2017 781.02p 781.02p 767.60p 767.60p 931
19/07/2017 781.02p 781.02p 781.02p 781.02p 510
18/07/2017 781.02p 781.02p 781.02p 781.02p 454
17/07/2017 781.02p 781.02p 781.02p 781.02p 2363
14/07/2017 781.02p 781.02p 781.02p 781.02p 1013
13/07/2017 794.44p 794.44p 781.02p 781.02p 1304
12/07/2017 791.76p 794.44p 791.76p 794.44p 0
11/07/2017 791.76p 791.76p 791.76p 791.76p 745
10/07/2017 791.76p 791.76p 791.76p 791.76p 755
07/07/2017 791.76p 791.76p 791.76p 791.76p 0
06/07/2017 791.76p 794.44p 791.76p 791.76p 64
05/07/2017 791.76p 794.44p 791.76p 794.44p 582
04/07/2017 791.76p 791.76p 791.76p 791.76p 3400
03/07/2017 791.76p 791.76p 791.76p 791.76p 0
30/06/2017 791.76p 791.76p 791.76p 791.76p 875
29/06/2017 791.76p 791.76p 791.76p 791.76p 64
28/06/2017 794.44p 794.44p 791.76p 791.76p 16301
27/06/2017 789.07p 789.07p 789.07p 789.07p 1211
26/06/2017 789.07p 789.07p 789.07p 789.07p 0
23/06/2017 789.07p 789.07p 789.07p 789.07p 39
22/06/2017 789.07p 789.07p 789.07p 789.07p 0
21/06/2017 789.07p 789.07p 789.07p 789.07p 0
20/06/2017 789.07p 789.07p 789.07p 789.07p 0
19/06/2017 789.07p 789.07p 789.07p 789.07p 0
16/06/2017 789.07p 789.07p 772.97p 789.07p 309
15/06/2017 789.07p 789.07p 772.97p 789.07p 1397
14/06/2017 789.07p 789.07p 789.07p 789.07p 0
13/06/2017 789.07p 789.07p 789.07p 789.07p 0
12/06/2017 789.07p 805.18p 773.13p 789.07p 386
09/06/2017 783.70p 789.07p 772.97p 789.07p 1706
08/06/2017 783.70p 785.85p 772.97p 783.70p 1317
07/06/2017 789.07p 789.07p 772.97p 783.70p 344
06/06/2017 789.07p 805.18p 783.70p 783.70p 91666
05/06/2017 826.65p 826.65p 772.97p 791.76p 2855
02/06/2017 826.65p 826.65p 805.18p 826.65p 2366
01/06/2017 834.70p 834.70p 805.18p 826.65p 1792
31/05/2017 834.70p 834.70p 834.70p 834.70p 0
30/05/2017 834.70p 834.70p 816.10p 834.70p 694
26/05/2017 829.33p 845.97p 819.29p 834.70p 67252
25/05/2017 829.33p 829.33p 824.50p 829.33p 534
24/05/2017 829.33p 829.33p 829.33p 829.33p 0
23/05/2017 832.01p 853.49p 827.72p 829.33p 893
22/05/2017 832.01p 853.49p 810.76p 832.01p 3149
19/05/2017 815.91p 853.49p 815.91p 832.01p 8351
18/05/2017 826.65p 837.38p 805.18p 815.91p 4098
17/05/2017 815.91p 839.53p 794.65p 826.65p 4052
16/05/2017 837.38p 858.85p 800.05p 836.31p 37237
15/05/2017 832.01p 853.49p 815.91p 837.38p 25082
12/05/2017 829.33p 853.49p 815.91p 832.01p 3972
11/05/2017 821.28p 837.38p 805.18p 829.33p 4782
10/05/2017 797.12p 869.59p 789.07p 821.28p 10161
09/05/2017 679.03p 805.18p 667.22p 797.12p 17965
08/05/2017 880.32p 880.32p 628.82p 676.35p 40411
05/05/2017 856.17p 880.32p 842.75p 869.59p 12777
04/05/2017 861.54p 880.32p 842.75p 856.17p 12771
03/05/2017 786.39p 885.69p 783.70p 856.17p 16115
02/05/2017 772.97p 783.70p 767.60p 783.70p 3419
28/04/2017 762.23p 789.07p 759.01p 772.97p 3579
27/04/2017 740.76p 783.70p 737.54p 762.23p 11137
26/04/2017 689.77p 751.54p 689.77p 740.76p 13169
25/04/2017 664.00p 689.77p 664.00p 689.77p 7405
24/04/2017 654.88p 670.98p 649.51p 664.00p 7714
21/04/2017 660.24p 660.24p 654.88p 654.88p 2041
20/04/2017 638.77p 660.24p 638.77p 660.24p 5104
19/04/2017 638.77p 644.14p 628.25p 638.77p 3860
18/04/2017 657.56p 657.56p 630.18p 638.77p 5463
13/04/2017 625.35p 665.61p 617.30p 657.56p 7985
12/04/2017 625.35p 625.35p 611.93p 625.35p 699
11/04/2017 646.82p 654.88p 611.93p 625.35p 3210
10/04/2017 670.98p 676.35p 644.14p 646.82p 6177
07/04/2017 716.61p 730.03p 658.77p 676.35p 13843
06/04/2017 713.92p 729.76p 703.40p 713.92p 15388
05/04/2017 665.61p 724.66p 665.61p 697.82p 25413
04/04/2017 609.25p 676.35p 609.25p 665.61p 27158
03/04/2017 593.15p 617.30p 593.15p 609.25p 2470
31/03/2017 587.78p 601.20p 579.73p 601.20p 24881
30/03/2017 574.36p 590.46p 574.36p 582.41p 33378
29/03/2017 582.41p 582.41p 536.78p 574.36p 16666
28/03/2017 587.78p 590.46p 587.78p 587.78p 1108
27/03/2017 579.73p 594.22p 579.73p 587.78p 7675
24/03/2017 577.04p 590.46p 577.04p 579.73p 2049
23/03/2017 577.04p 577.04p 577.04p 577.04p 65
22/03/2017 593.15p 593.15p 558.25p 579.73p 11126
21/03/2017 550.20p 595.83p 550.20p 593.15p 9492
20/03/2017 550.20p 550.20p 536.78p 550.20p 214239
17/03/2017 550.20p 563.62p 536.78p 550.20p 6300
16/03/2017 550.20p 563.62p 536.78p 550.20p 23644
15/03/2017 542.15p 558.25p 542.15p 547.52p 11167
14/03/2017 501.89p 547.52p 501.89p 542.15p 3911
13/03/2017 483.11p 499.21p 483.11p 493.84p 6055
10/03/2017 483.11p 493.84p 483.11p 483.11p 1821
09/03/2017 472.37p 504.58p 472.37p 472.37p 3725
08/03/2017 472.37p 472.37p 467.00p 472.37p 4513
07/03/2017 472.37p 482.89p 472.37p 472.37p 4731
06/03/2017 469.69p 483.11p 469.69p 472.37p 9049
03/03/2017 467.00p 477.74p 461.63p 472.37p 8951
02/03/2017 434.79p 467.00p 434.79p 467.00p 18116
01/03/2017 381.12p 440.16p 381.12p 440.16p 49255
28/02/2017 375.75p 381.12p 375.21p 381.12p 21344
27/02/2017 373.06p 373.06p 370.92p 373.06p 283
24/02/2017 373.06p 375.75p 373.06p 373.06p 3167
23/02/2017 373.06p 380.04p 373.06p 373.06p 7265
22/02/2017 373.06p 375.75p 373.06p 373.06p 7837
21/02/2017 373.06p 375.75p 373.06p 373.06p 0
20/02/2017 373.06p 378.97p 373.06p 375.75p 12783
17/02/2017 373.06p 373.06p 373.06p 373.06p 0
16/02/2017 373.06p 375.75p 373.06p 373.06p 0
15/02/2017 371.99p 375.75p 371.99p 375.75p 6553
14/02/2017 371.99p 374.85p 371.99p 371.99p 306
13/02/2017 370.38p 374.85p 370.38p 371.99p 3307
10/02/2017 375.75p 375.75p 365.01p 370.38p 9367

*Close Price adjusted for both dividends and splits