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
13/02/2017 370.38p 374.85p 370.38p 371.99p 3307
10/02/2017 375.75p 375.75p 365.01p 370.38p 9367
09/02/2017 375.75p 381.12p 375.75p 380.04p 9151
08/02/2017 370.38p 381.12p 370.38p 373.06p 3574
07/02/2017 370.38p 391.85p 370.38p 380.04p 9645
06/02/2017 348.91p 370.38p 348.91p 370.38p 4657
03/02/2017 346.23p 359.64p 343.00p 348.91p 1261
02/02/2017 343.54p 354.28p 343.54p 346.23p 747
01/02/2017 343.54p 343.54p 343.54p 343.54p 0
31/01/2017 340.86p 343.54p 340.86p 343.54p 0
30/01/2017 332.81p 348.91p 332.81p 340.86p 6415
27/01/2017 319.39p 343.54p 319.39p 332.81p 12109
26/01/2017 319.39p 327.44p 319.39p 319.39p 931
25/01/2017 308.65p 319.92p 308.65p 319.39p 5620
24/01/2017 289.86p 308.65p 289.86p 308.65p 1397
23/01/2017 289.86p 289.86p 289.86p 289.86p 0
20/01/2017 289.86p 298.45p 289.86p 289.86p 931
19/01/2017 289.86p 289.86p 289.86p 289.86p 0
18/01/2017 289.86p 289.86p 289.86p 289.86p 0
17/01/2017 289.86p 298.45p 280.20p 289.86p 11178
16/01/2017 289.86p 298.45p 289.86p 289.86p 1706
13/01/2017 289.86p 299.53p 289.86p 289.86p 931
12/01/2017 289.86p 289.86p 289.86p 289.86p 2491
11/01/2017 289.86p 289.86p 282.35p 289.86p 12016
10/01/2017 286.11p 292.39p 281.27p 289.86p 18723
09/01/2017 282.88p 295.23p 282.88p 286.11p 78966
06/01/2017 282.88p 282.88p 282.88p 282.88p 0
05/01/2017 282.88p 282.88p 282.88p 282.88p 0
04/01/2017 284.50p 284.50p 281.27p 282.88p 2329
03/01/2017 284.50p 284.50p 282.35p 284.50p 279
30/12/2016 284.50p 289.86p 284.50p 284.50p 866
29/12/2016 284.50p 284.50p 284.50p 284.50p 0
28/12/2016 284.50p 284.50p 284.50p 284.50p 0
23/12/2016 284.50p 284.50p 284.50p 284.50p 0
22/12/2016 284.50p 284.50p 284.50p 284.50p 0
21/12/2016 284.50p 284.50p 284.50p 284.50p 0
20/12/2016 284.50p 284.50p 284.50p 284.50p 0
19/12/2016 284.50p 284.50p 284.50p 284.50p 0
16/12/2016 284.50p 284.50p 284.50p 284.50p 0
15/12/2016 284.50p 284.50p 284.50p 284.50p 0
14/12/2016 276.44p 284.50p 276.44p 284.50p 7690
13/12/2016 273.76p 276.44p 273.76p 276.44p 0
12/12/2016 273.76p 284.50p 273.76p 273.76p 9315
09/12/2016 273.76p 280.20p 273.76p 273.76p 178
08/12/2016 273.76p 273.76p 273.76p 273.76p 0
07/12/2016 273.76p 273.76p 273.76p 273.76p 265470
06/12/2016 273.76p 273.76p 273.76p 273.76p 0
05/12/2016 273.76p 273.76p 273.76p 273.76p 0
02/12/2016 273.76p 273.76p 273.76p 273.76p 0
01/12/2016 273.76p 273.76p 263.02p 273.76p 1397
30/11/2016 273.76p 273.76p 273.76p 273.76p 0
29/11/2016 273.76p 273.76p 265.17p 273.76p 401
28/11/2016 273.76p 273.76p 273.76p 273.76p 0
25/11/2016 273.76p 273.76p 273.76p 273.76p 0
24/11/2016 273.76p 281.27p 273.76p 273.76p 931
23/11/2016 273.76p 273.76p 273.76p 273.76p 0
22/11/2016 273.76p 281.27p 269.47p 273.76p 22588
21/11/2016 273.76p 273.76p 273.76p 273.76p 0
18/11/2016 273.76p 273.76p 270.54p 273.76p 31204
17/11/2016 273.76p 273.76p 268.39p 270.54p 15376
16/11/2016 273.76p 279.13p 273.76p 279.13p 9315
15/11/2016 273.76p 273.76p 268.39p 270.54p 6334
14/11/2016 273.76p 273.76p 273.76p 273.76p 0
11/11/2016 273.76p 273.76p 270.54p 273.76p 2608
10/11/2016 273.76p 273.76p 270.54p 273.76p 2282
09/11/2016 273.76p 273.76p 271.61p 271.61p 140
08/11/2016 273.76p 273.76p 271.61p 273.76p 0
07/11/2016 273.76p 273.76p 268.39p 271.61p 5309
04/11/2016 273.76p 273.76p 270.54p 273.76p 0
03/11/2016 273.76p 273.76p 268.39p 270.54p 1618
02/11/2016 273.76p 284.50p 273.76p 273.76p 9980
01/11/2016 273.76p 279.13p 268.39p 270.54p 9884
31/10/2016 273.76p 273.76p 270.54p 273.76p 931
28/10/2016 273.76p 273.76p 273.76p 273.76p 0
27/10/2016 273.76p 273.76p 263.02p 273.76p 1118
26/10/2016 273.76p 276.44p 271.08p 273.76p 0
25/10/2016 273.76p 273.76p 273.76p 273.76p 0
24/10/2016 273.76p 279.13p 273.76p 273.76p 12
21/10/2016 273.76p 273.76p 273.76p 273.76p 0
20/10/2016 273.76p 273.76p 273.76p 273.76p 0
19/10/2016 273.76p 273.76p 273.76p 273.76p 0
18/10/2016 273.76p 273.76p 273.76p 273.76p 0
17/10/2016 273.76p 273.76p 266.24p 273.76p 17186
14/10/2016 273.76p 273.76p 273.76p 273.76p 0
13/10/2016 273.76p 273.76p 273.76p 273.76p 0
12/10/2016 273.76p 273.76p 268.39p 273.76p 1621
11/10/2016 273.76p 273.76p 273.76p 273.76p 0
10/10/2016 273.76p 273.76p 273.76p 273.76p 0
07/10/2016 273.76p 275.91p 273.76p 273.76p 0
06/10/2016 273.76p 284.50p 273.76p 275.91p 6912
05/10/2016 273.76p 273.76p 268.39p 273.76p 5123
04/10/2016 273.76p 273.76p 273.76p 273.76p 0
03/10/2016 273.76p 273.76p 273.76p 273.76p 0
30/09/2016 271.08p 284.50p 271.08p 273.76p 699
29/09/2016 271.08p 271.08p 271.08p 271.08p 0
28/09/2016 271.08p 282.35p 268.39p 271.08p 2511
27/09/2016 271.08p 271.08p 271.08p 271.08p 0
26/09/2016 271.08p 271.08p 271.08p 271.08p 0
23/09/2016 271.08p 271.08p 268.39p 271.08p 3726
22/09/2016 271.08p 276.01p 271.08p 271.08p 716
21/09/2016 268.39p 276.01p 268.39p 271.08p 27836
20/09/2016 268.39p 268.39p 268.39p 268.39p 0
19/09/2016 268.39p 268.39p 268.39p 268.39p 0
16/09/2016 268.39p 279.13p 263.02p 268.39p 6707
15/09/2016 268.39p 279.13p 268.39p 268.39p 1787
14/09/2016 268.39p 268.39p 268.39p 268.39p 1863
13/09/2016 268.39p 268.39p 268.39p 268.39p 0
12/09/2016 268.39p 268.39p 268.39p 268.39p 0
09/09/2016 268.39p 273.76p 268.39p 268.39p 4657
08/09/2016 268.39p 268.39p 268.39p 268.39p 0
07/09/2016 268.39p 268.39p 268.39p 268.39p 0
06/09/2016 268.39p 279.13p 268.39p 268.39p 10665
05/09/2016 268.39p 268.39p 265.17p 268.39p 466
02/09/2016 273.76p 273.76p 268.39p 268.39p 13529
01/09/2016 268.39p 273.76p 268.39p 268.39p 12575
31/08/2016 268.39p 273.76p 268.39p 268.39p 466
30/08/2016 268.39p 273.76p 268.39p 268.39p 1456
26/08/2016 268.39p 268.39p 268.39p 268.39p 0
25/08/2016 268.39p 268.39p 268.39p 268.39p 0
24/08/2016 268.39p 268.39p 268.39p 268.39p 0
23/08/2016 268.39p 268.39p 263.02p 268.39p 1863
22/08/2016 268.39p 268.39p 268.39p 268.39p 0
19/08/2016 268.39p 268.39p 268.39p 268.39p 0
18/08/2016 268.39p 268.39p 268.39p 268.39p 0
17/08/2016 268.39p 268.39p 268.39p 268.39p 0
16/08/2016 268.39p 268.39p 268.39p 268.39p 0
15/08/2016 268.39p 268.39p 268.39p 268.39p 0
12/08/2016 268.39p 268.39p 268.39p 268.39p 0
11/08/2016 268.39p 268.39p 268.39p 268.39p 0
10/08/2016 268.39p 268.39p 268.39p 268.39p 0
09/08/2016 265.71p 273.76p 265.71p 268.39p 3323
08/08/2016 265.71p 268.39p 265.71p 265.71p 93
05/08/2016 265.71p 265.71p 265.71p 265.71p 0
04/08/2016 265.71p 265.71p 265.71p 265.71p 0
03/08/2016 265.71p 268.39p 262.49p 265.71p 831
02/08/2016 265.71p 265.71p 265.71p 265.71p 0
01/08/2016 265.71p 268.39p 265.71p 265.71p 931
29/07/2016 265.71p 265.71p 265.71p 265.71p 0
28/07/2016 265.71p 265.71p 265.71p 265.71p 0
27/07/2016 265.71p 265.71p 265.71p 265.71p 0
26/07/2016 265.71p 272.69p 265.71p 265.71p 191
25/07/2016 265.71p 273.76p 265.71p 265.71p 8457
22/07/2016 265.71p 265.71p 265.71p 265.71p 0
21/07/2016 265.71p 272.43p 265.71p 265.71p 1863
20/07/2016 265.71p 267.32p 265.71p 265.71p 931
19/07/2016 265.71p 268.39p 265.71p 265.71p 2794
18/07/2016 265.71p 265.71p 265.71p 265.71p 0
15/07/2016 265.71p 265.71p 265.71p 265.71p 0
14/07/2016 265.71p 265.71p 265.71p 265.71p 0
13/07/2016 265.71p 265.71p 265.71p 265.71p 88
12/07/2016 265.71p 265.71p 265.71p 265.71p 0
11/07/2016 265.71p 265.71p 265.71p 265.71p 0
08/07/2016 265.71p 265.71p 265.71p 265.71p 0
07/07/2016 265.71p 265.71p 265.71p 265.71p 0
06/07/2016 265.71p 265.71p 265.71p 265.71p 0
05/07/2016 265.71p 265.71p 258.46p 265.71p 93
04/07/2016 265.71p 265.71p 263.02p 265.71p 322
01/07/2016 263.02p 268.39p 263.02p 265.71p 6725
30/06/2016 263.02p 268.39p 263.02p 263.02p 112
29/06/2016 263.02p 263.02p 263.02p 263.02p 0
28/06/2016 263.02p 266.78p 263.02p 263.02p 25244
27/06/2016 271.08p 271.08p 268.39p 268.39p 3260
24/06/2016 276.44p 289.86p 267.32p 267.32p 8251
23/06/2016 287.18p 287.18p 284.50p 287.18p 699
22/06/2016 287.18p 287.18p 287.18p 287.18p 0
21/06/2016 287.18p 289.86p 287.18p 287.18p 0
20/06/2016 289.86p 295.23p 280.20p 289.86p 827
17/06/2016 289.86p 289.86p 289.86p 289.86p 0
16/06/2016 289.86p 289.86p 289.86p 289.86p 0
15/06/2016 289.86p 293.51p 289.86p 289.86p 1770
14/06/2016 284.50p 289.86p 284.50p 289.86p 0
13/06/2016 284.50p 288.15p 284.50p 284.50p 186
10/06/2016 284.50p 284.50p 284.50p 284.50p 0
09/06/2016 281.27p 289.86p 273.76p 284.50p 1397
08/06/2016 281.27p 281.27p 273.76p 281.27p 4657
07/06/2016 281.27p 281.27p 281.27p 281.27p 0
06/06/2016 281.27p 281.27p 281.27p 281.27p 0
03/06/2016 276.44p 281.27p 273.22p 281.27p 9315
02/06/2016 276.44p 276.44p 276.44p 276.44p 0
01/06/2016 276.44p 276.44p 276.44p 276.44p 0
31/05/2016 276.44p 276.44p 273.22p 276.44p 361
27/05/2016 276.44p 276.44p 276.44p 276.44p 0
26/05/2016 276.44p 276.44p 276.44p 276.44p 0
25/05/2016 276.44p 276.44p 276.44p 276.44p 0
24/05/2016 276.44p 276.44p 276.44p 276.44p 0
23/05/2016 276.44p 276.44p 276.44p 276.44p 0
20/05/2016 276.44p 284.50p 268.39p 276.44p 1108
19/05/2016 276.44p 276.44p 276.44p 276.44p 0
18/05/2016 276.44p 276.44p 276.44p 276.44p 0
17/05/2016 276.44p 276.44p 276.44p 276.44p 0
16/05/2016 276.44p 276.44p 276.44p 276.44p 0
13/05/2016 276.44p 276.44p 276.44p 276.44p 0
12/05/2016 276.44p 276.44p 276.44p 276.44p 0
11/05/2016 276.44p 276.44p 269.20p 276.44p 233
10/05/2016 276.44p 276.44p 276.44p 276.44p 0
09/05/2016 276.44p 284.50p 276.44p 276.44p 0
06/05/2016 276.44p 276.44p 276.44p 276.44p 0
05/05/2016 276.44p 276.44p 273.76p 276.44p 0
04/05/2016 276.44p 276.44p 276.44p 276.44p 0
03/05/2016 276.44p 276.44p 276.44p 276.44p 0

*Close Price adjusted for both dividends and splits