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
01/10/2024 244.82p 244.82p 240.57p 244.82p 2138
30/09/2024 235.16p 253.41p 235.16p 244.82p 18165
27/09/2024 230.86p 236.23p 225.49p 235.16p 5714
26/09/2024 230.86p 232.90p 225.55p 230.86p 575
25/09/2024 226.57p 233.87p 221.20p 230.86p 9180
24/09/2024 230.86p 230.86p 223.35p 226.57p 8923
23/09/2024 230.86p 236.23p 225.49p 230.86p 9150
20/09/2024 231.94p 237.31p 225.49p 230.86p 2719
19/09/2024 240.53p 244.82p 228.72p 231.94p 7250
18/09/2024 243.75p 246.87p 236.23p 240.53p 10083
17/09/2024 243.75p 245.63p 240.53p 243.75p 15747
16/09/2024 237.31p 243.75p 227.64p 243.75p 8573
13/09/2024 220.13p 240.53p 216.90p 237.31p 20678
12/09/2024 222.27p 229.79p 220.13p 220.13p 13707
11/09/2024 230.86p 236.23p 216.90p 222.27p 35632
10/09/2024 239.45p 244.82p 229.91p 230.86p 13716
09/09/2024 240.53p 241.60p 231.94p 239.45p 30552
06/09/2024 241.60p 246.97p 236.23p 240.53p 6013
05/09/2024 240.53p 246.97p 236.23p 241.60p 33002
04/09/2024 237.31p 244.82p 231.29p 240.53p 1403
03/09/2024 230.86p 246.97p 229.79p 237.31p 17299
02/09/2024 220.13p 236.99p 214.76p 230.86p 23021
30/08/2024 222.27p 225.49p 214.76p 220.13p 10639
29/08/2024 214.76p 235.16p 210.46p 225.49p 39260
28/08/2024 234.08p 257.71p 206.17p 211.53p 95153
27/08/2024 190.60p 246.97p 187.91p 231.94p 107914
23/08/2024 185.23p 193.28p 180.99p 185.76p 57714
22/08/2024 182.54p 185.76p 181.15p 185.23p 11934
21/08/2024 187.91p 187.91p 180.66p 182.54p 30149
20/08/2024 187.91p 193.28p 182.54p 187.91p 18078
19/08/2024 190.60p 193.28p 182.54p 187.91p 43364
16/08/2024 193.28p 193.28p 187.91p 190.60p 10650
15/08/2024 204.02p 209.39p 190.60p 193.28p 27352
14/08/2024 204.02p 209.39p 198.65p 204.02p 12600
13/08/2024 204.02p 212.61p 198.65p 204.02p 55774
12/08/2024 195.97p 209.39p 193.28p 198.65p 28018
09/08/2024 190.60p 204.02p 187.91p 195.97p 53934
08/08/2024 177.17p 192.21p 177.17p 190.60p 47224
07/08/2024 174.49p 186.84p 171.81p 173.95p 40408
06/08/2024 161.07p 182.54p 161.07p 174.49p 54382
05/08/2024 174.49p 177.17p 155.70p 161.07p 30672
02/08/2024 174.49p 177.17p 168.58p 174.49p 14154
01/08/2024 183.08p 187.91p 172.88p 174.49p 8226
31/07/2024 178.78p 197.58p 177.17p 183.08p 132493
30/07/2024 172.88p 181.36p 168.58p 178.78p 35338
29/07/2024 163.75p 176.64p 158.92p 172.88p 80220
26/07/2024 157.85p 166.44p 155.70p 163.75p 84605
25/07/2024 155.70p 166.44p 152.48p 157.85p 27819
24/07/2024 150.87p 166.44p 148.45p 155.70p 80964
23/07/2024 150.33p 150.87p 141.74p 150.87p 32063
22/07/2024 142.81p 155.70p 137.44p 146.57p 56018
19/07/2024 141.74p 147.11p 136.37p 142.81p 28426
18/07/2024 141.74p 143.89p 134.22p 137.98p 81972
17/07/2024 147.64p 147.64p 134.22p 141.74p 80017
16/07/2024 147.64p 152.48p 139.59p 147.64p 204819
15/07/2024 169.12p 181.47p 145.28p 147.64p 517431
12/07/2024 135.83p 171.81p 135.83p 169.12p 261834
11/07/2024 113.28p 142.81p 110.60p 135.83p 417754
10/07/2024 106.30p 110.60p 102.01p 106.30p 23667
09/07/2024 103.62p 107.38p 102.02p 106.30p 38236
08/07/2024 100.94p 103.62p 97.71p 103.62p 20712
05/07/2024 100.94p 102.87p 98.30p 100.94p 16224
04/07/2024 101.47p 103.08p 95.57p 100.94p 18066
03/07/2024 100.40p 103.08p 98.79p 101.47p 15194
02/07/2024 100.40p 102.01p 97.66p 100.40p 34384
01/07/2024 105.77p 105.77p 98.79p 100.40p 27575
28/06/2024 108.45p 112.75p 102.01p 105.77p 16886
27/06/2024 110.06p 112.75p 104.16p 108.45p 10061
26/06/2024 100.40p 111.78p 98.78p 110.06p 57345
25/06/2024 99.32p 102.01p 98.79p 102.01p 7139
24/06/2024 105.77p 107.38p 96.64p 99.32p 17685
21/06/2024 105.23p 107.38p 103.25p 105.77p 100426
20/06/2024 99.32p 106.20p 91.27p 105.23p 370315
19/06/2024 100.94p 102.01p 97.71p 99.32p 8774
18/06/2024 99.86p 102.01p 97.71p 102.01p 7800
17/06/2024 99.86p 102.01p 97.71p 100.94p 38137
14/06/2024 99.86p 100.94p 99.32p 100.94p 44809
13/06/2024 103.08p 105.23p 98.79p 102.01p 93081
12/06/2024 103.08p 107.38p 101.47p 103.08p 9435
11/06/2024 103.08p 107.38p 98.79p 103.08p 97037
10/06/2024 104.69p 107.38p 99.86p 100.94p 108552
07/06/2024 105.23p 107.38p 102.01p 103.08p 178341
06/06/2024 110.60p 112.75p 103.08p 103.08p 215943
05/06/2024 114.36p 115.97p 107.38p 110.60p 129050
04/06/2024 118.12p 134.22p 96.75p 112.75p 504161
03/06/2024 198.65p 212.07p 193.28p 209.39p 23620
31/05/2024 190.60p 200.80p 187.91p 198.65p 23347
30/05/2024 190.60p 194.57p 187.91p 190.60p 4692
29/05/2024 193.28p 198.65p 187.91p 190.60p 6470
28/05/2024 206.70p 209.39p 187.91p 193.28p 29864
24/05/2024 207.24p 218.51p 204.02p 206.70p 83613
23/05/2024 255.56p 255.56p 204.02p 210.46p 178757
22/05/2024 255.56p 264.15p 246.97p 255.56p 4513
21/05/2024 284.55p 287.24p 246.97p 255.56p 34196
20/05/2024 271.67p 311.40p 264.15p 284.55p 80513
17/05/2024 268.45p 271.67p 266.30p 268.45p 25067
16/05/2024 255.56p 279.18p 253.41p 268.45p 49070
15/05/2024 241.60p 263.29p 238.38p 257.71p 15189
14/05/2024 230.86p 255.56p 225.49p 241.60p 19773
13/05/2024 206.70p 268.45p 202.68p 230.86p 66154
10/05/2024 166.44p 214.76p 166.44p 212.07p 60365
09/05/2024 166.44p 171.70p 161.07p 166.44p 3614
08/05/2024 166.44p 171.81p 161.07p 166.44p 4078
07/05/2024 161.07p 169.66p 150.33p 166.44p 2119
03/05/2024 161.07p 164.29p 158.06p 161.07p 7604
02/05/2024 161.07p 165.36p 155.70p 161.07p 3924
01/05/2024 161.07p 161.07p 155.70p 161.07p 1457
30/04/2024 150.33p 163.75p 141.74p 155.70p 20114
29/04/2024 136.91p 156.77p 136.91p 150.33p 21973
26/04/2024 136.91p 144.96p 134.87p 136.91p 1409
25/04/2024 136.91p 142.54p 130.46p 136.91p 182
24/04/2024 136.91p 138.52p 128.85p 136.91p 20510
23/04/2024 128.85p 136.91p 126.22p 136.91p 1363
22/04/2024 126.17p 131.81p 123.48p 128.85p 27789
19/04/2024 126.17p 127.03p 121.34p 126.17p 4259
18/04/2024 128.85p 134.22p 123.48p 126.71p 47536
17/04/2024 134.22p 138.33p 128.85p 128.85p 35246
16/04/2024 134.22p 139.59p 134.22p 134.22p 10979
15/04/2024 136.91p 142.28p 128.85p 134.22p 8621
12/04/2024 136.91p 144.96p 128.85p 136.91p 14823
11/04/2024 136.91p 144.96p 128.85p 136.91p 39
10/04/2024 142.28p 148.07p 128.85p 136.91p 35130
09/04/2024 142.28p 150.33p 134.22p 142.28p 4776
08/04/2024 142.28p 149.52p 134.22p 142.28p 3386
05/04/2024 144.96p 149.52p 135.56p 142.28p 36792
04/04/2024 144.96p 155.70p 128.85p 148.18p 18327
03/04/2024 155.70p 161.07p 148.18p 161.07p 11279
02/04/2024 147.64p 161.07p 144.96p 148.18p 17595
28/03/2024 150.33p 155.70p 139.59p 147.64p 37485
27/03/2024 153.01p 153.01p 147.74p 150.33p 9792
26/03/2024 155.70p 161.07p 148.75p 153.01p 83267
25/03/2024 155.70p 161.07p 150.33p 155.70p 38635
22/03/2024 158.38p 166.44p 150.33p 155.70p 21882
21/03/2024 166.44p 169.66p 151.40p 158.92p 48249
20/03/2024 190.60p 198.65p 190.60p 198.65p 0
19/03/2024 190.60p 214.76p 187.91p 198.65p 65519
18/03/2024 158.38p 204.02p 158.38p 187.91p 125247
15/03/2024 153.01p 157.74p 144.96p 150.33p 18224
14/03/2024 155.70p 166.44p 150.33p 153.01p 39827
13/03/2024 142.28p 161.07p 139.59p 155.70p 33492
12/03/2024 144.96p 150.33p 140.93p 144.96p 9397
11/03/2024 144.96p 144.96p 141.85p 144.96p 3842
08/03/2024 147.64p 155.70p 139.59p 144.96p 35417
07/03/2024 142.28p 148.61p 139.59p 147.64p 34668
06/03/2024 147.64p 148.18p 139.59p 142.28p 9181
05/03/2024 158.38p 161.07p 145.50p 147.64p 32478
04/03/2024 163.75p 177.17p 155.70p 158.38p 82954
01/03/2024 136.91p 166.44p 128.85p 163.75p 47978
29/02/2024 134.22p 141.20p 131.81p 136.91p 4884
28/02/2024 134.22p 139.59p 134.22p 134.22p 1805
27/02/2024 134.22p 139.59p 128.85p 134.22p 11043
26/02/2024 136.91p 144.96p 128.85p 134.22p 55035
23/02/2024 134.22p 144.96p 134.22p 136.91p 68534
22/02/2024 144.96p 150.33p 128.85p 134.22p 78704
21/02/2024 179.86p 182.54p 139.59p 139.59p 131585
20/02/2024 179.86p 187.91p 175.03p 182.54p 54731
19/02/2024 284.55p 289.92p 175.83p 180.40p 157338
16/02/2024 284.55p 288.74p 279.18p 284.55p 1326
15/02/2024 289.92p 289.92p 282.40p 284.55p 2801
14/02/2024 295.29p 295.29p 289.92p 289.92p 2170
13/02/2024 295.29p 295.29p 291.69p 295.29p 112
12/02/2024 304.95p 307.10p 293.14p 295.29p 11500
09/02/2024 308.18p 308.18p 301.20p 304.95p 7584
08/02/2024 308.18p 308.18p 305.49p 308.18p 302
07/02/2024 308.18p 310.32p 307.24p 308.18p 6471
06/02/2024 308.18p 311.40p 304.95p 308.18p 2363
05/02/2024 308.18p 308.82p 306.24p 308.18p 4500
02/02/2024 306.03p 308.82p 306.03p 308.18p 4140
01/02/2024 306.03p 308.18p 302.27p 306.03p 1630
31/01/2024 316.77p 317.84p 308.71p 311.40p 1018
30/01/2024 311.40p 316.77p 300.66p 316.77p 10760
29/01/2024 311.40p 328.58p 300.66p 328.58p 1979
26/01/2024 311.40p 311.40p 304.95p 311.40p 4795
25/01/2024 322.13p 341.46p 292.08p 311.40p 19082
24/01/2024 311.40p 311.40p 306.03p 311.40p 279
23/01/2024 306.03p 321.06p 302.81p 311.40p 9626
22/01/2024 311.40p 311.40p 300.66p 306.03p 18326
19/01/2024 306.03p 311.40p 306.03p 311.40p 3044
18/01/2024 306.03p 311.27p 302.59p 306.03p 30379
17/01/2024 311.40p 311.40p 300.66p 311.40p 11057
16/01/2024 316.77p 318.85p 311.40p 311.40p 4450
15/01/2024 316.77p 319.81p 311.93p 316.77p 6270
12/01/2024 327.50p 327.50p 311.77p 316.77p 6055
11/01/2024 327.50p 327.50p 311.72p 327.50p 644
10/01/2024 327.50p 327.50p 311.56p 327.50p 1024
09/01/2024 327.50p 340.39p 311.40p 327.50p 1171
08/01/2024 316.77p 316.77p 311.40p 316.77p 1572
05/01/2024 316.77p 322.13p 304.95p 316.77p 1356
04/01/2024 322.13p 322.13p 311.40p 316.77p 4017
03/01/2024 332.87p 343.61p 313.92p 322.13p 1420
02/01/2024 332.87p 332.87p 322.13p 332.87p 1919
29/12/2023 338.24p 338.24p 323.38p 327.50p 3137
28/12/2023 322.13p 347.91p 322.13p 347.91p 5270
27/12/2023 322.13p 332.87p 322.13p 322.13p 1702
22/12/2023 316.77p 332.87p 316.77p 322.13p 7213
21/12/2023 316.77p 332.87p 306.03p 316.77p 7347
20/12/2023 332.87p 341.46p 306.78p 316.77p 17647
19/12/2023 343.61p 343.61p 324.28p 332.87p 19891
18/12/2023 359.72p 375.82p 333.95p 343.61p 24445
15/12/2023 359.72p 359.72p 347.74p 359.72p 214

*Close Price adjusted for both dividends and splits