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
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
14/12/2023 359.72p 365.09p 345.60p 359.72p 13691
13/12/2023 375.82p 397.30p 348.98p 359.72p 4440
12/12/2023 375.82p 397.30p 365.09p 375.82p 24173
11/12/2023 354.35p 390.86p 338.24p 375.82p 35038
08/12/2023 306.03p 365.09p 306.03p 354.35p 6587
07/12/2023 279.18p 322.13p 279.18p 306.03p 4123
06/12/2023 279.18p 279.18p 272.74p 279.18p 1289
05/12/2023 279.18p 285.63p 270.59p 279.18p 1583
04/12/2023 279.18p 288.60p 268.45p 279.18p 5957
01/12/2023 279.18p 294.22p 268.45p 294.22p 19277
30/11/2023 279.18p 289.92p 269.79p 279.18p 1539
29/11/2023 279.18p 279.18p 268.45p 279.18p 3410
28/11/2023 284.55p 284.55p 266.30p 279.18p 2328
27/11/2023 284.55p 284.55p 281.33p 284.55p 0
24/11/2023 284.55p 284.55p 268.45p 284.55p 10339
23/11/2023 284.55p 294.22p 268.45p 284.55p 9607
22/11/2023 284.55p 307.10p 269.52p 284.55p 644
21/11/2023 284.55p 284.55p 279.18p 284.55p 0
20/11/2023 284.55p 284.55p 279.18p 284.55p 0
17/11/2023 284.55p 284.55p 279.18p 284.55p 0
16/11/2023 284.55p 284.55p 269.52p 284.55p 956
15/11/2023 284.55p 284.55p 279.18p 284.55p 0
14/11/2023 284.55p 284.55p 270.59p 284.55p 378
13/11/2023 289.92p 300.66p 268.45p 300.66p 7495
10/11/2023 289.92p 289.92p 286.34p 289.92p 0
09/11/2023 289.92p 289.92p 279.18p 289.92p 466
08/11/2023 279.18p 289.92p 279.18p 289.92p 5588
07/11/2023 289.92p 294.22p 268.45p 279.18p 7665
06/11/2023 295.29p 296.36p 280.26p 289.92p 6732
03/11/2023 279.18p 286.27p 268.45p 273.81p 13643
02/11/2023 279.18p 286.95p 269.52p 279.18p 8559
01/11/2023 273.81p 279.18p 269.52p 279.18p 12117
31/10/2023 300.66p 306.03p 268.66p 273.81p 25206
30/10/2023 306.03p 321.06p 290.24p 300.66p 2240
27/10/2023 295.29p 321.81p 295.29p 306.03p 11107
26/10/2023 306.03p 306.03p 279.18p 279.18p 3251
25/10/2023 322.13p 322.13p 295.29p 306.03p 2328
24/10/2023 322.13p 322.13p 311.40p 322.13p 23
23/10/2023 322.13p 322.13p 311.61p 322.13p 1284
20/10/2023 322.13p 322.13p 311.61p 322.13p 14
19/10/2023 327.50p 327.50p 313.81p 327.50p 12111
18/10/2023 322.13p 332.76p 322.13p 327.50p 1583
17/10/2023 338.24p 338.24p 320.26p 322.13p 22986
16/10/2023 343.61p 354.13p 328.58p 338.24p 14745
13/10/2023 359.72p 359.72p 333.19p 343.61p 4425
12/10/2023 365.09p 365.09p 354.35p 359.72p 3726
11/10/2023 370.45p 386.35p 354.56p 365.09p 23186
10/10/2023 359.72p 375.82p 358.37p 375.82p 7751
09/10/2023 354.35p 369.38p 346.83p 358.64p 7998
06/10/2023 354.35p 365.09p 354.35p 354.35p 8541
05/10/2023 359.72p 366.09p 354.35p 354.35p 8177
04/10/2023 343.61p 362.94p 343.61p 359.72p 17994
03/10/2023 338.24p 354.35p 332.87p 343.61p 11377
02/10/2023 332.87p 343.61p 324.41p 338.24p 1115
29/09/2023 338.24p 339.31p 322.13p 332.87p 36
28/09/2023 343.61p 343.61p 323.75p 338.24p 2794
27/09/2023 338.24p 352.20p 338.24p 343.61p 2935
26/09/2023 354.35p 354.35p 338.24p 338.24p 6108
25/09/2023 354.35p 361.86p 346.83p 354.35p 524
22/09/2023 354.35p 354.35p 346.83p 354.35p 19557
21/09/2023 354.35p 362.94p 346.83p 354.35p 916
20/09/2023 354.35p 364.87p 346.83p 354.35p 16012
19/09/2023 354.35p 364.87p 346.83p 354.35p 347
18/09/2023 354.35p 354.35p 346.83p 354.35p 2379
15/09/2023 359.72p 369.92p 345.76p 354.35p 617
14/09/2023 359.72p 372.60p 347.91p 359.72p 2957
13/09/2023 365.09p 372.60p 354.56p 359.72p 629
12/09/2023 348.98p 373.68p 348.98p 365.09p 18404
11/09/2023 343.61p 351.13p 336.09p 348.98p 11452
08/09/2023 365.09p 365.09p 343.61p 343.61p 8306
07/09/2023 365.09p 365.09p 336.09p 365.09p 15017
06/09/2023 365.09p 365.09p 344.68p 365.09p 193
05/09/2023 365.09p 372.60p 355.42p 365.09p 12886
04/09/2023 354.35p 365.09p 348.98p 365.09p 7113
01/09/2023 332.87p 364.01p 326.97p 354.35p 17908
31/08/2023 335.02p 338.19p 330.24p 332.87p 1576
30/08/2023 322.13p 338.24p 322.13p 335.02p 20626
29/08/2023 289.92p 322.13p 289.92p 322.13p 15046
25/08/2023 284.55p 289.92p 281.33p 289.92p 2424
24/08/2023 284.55p 284.55p 280.26p 284.55p 516
23/08/2023 300.66p 300.66p 279.18p 284.55p 10206
22/08/2023 311.40p 311.40p 289.92p 300.66p 10402
21/08/2023 311.40p 312.47p 300.66p 311.40p 1053
18/08/2023 311.40p 313.31p 301.73p 311.40p 400
17/08/2023 316.77p 316.77p 300.87p 311.40p 9122
16/08/2023 316.77p 318.59p 316.77p 316.77p 561
15/08/2023 322.13p 322.13p 311.40p 316.77p 5147
14/08/2023 322.13p 322.13p 311.61p 322.13p 1003
11/08/2023 322.13p 324.28p 322.13p 322.13p 45
10/08/2023 322.13p 322.13p 309.25p 309.25p 26755
09/08/2023 322.13p 322.13p 313.81p 322.13p 2289
08/08/2023 332.87p 332.87p 311.40p 322.13p 11241
07/08/2023 331.80p 343.61p 324.28p 332.87p 8690
04/08/2023 315.69p 332.87p 315.69p 331.80p 12082
03/08/2023 308.18p 319.99p 308.18p 315.69p 6676
02/08/2023 306.03p 311.40p 300.66p 308.18p 31418
01/08/2023 303.88p 306.03p 298.51p 306.03p 3529
31/07/2023 288.85p 303.88p 279.18p 303.88p 19280
28/07/2023 295.29p 299.21p 284.98p 288.85p 7513
27/07/2023 295.29p 300.01p 293.79p 295.29p 4446
26/07/2023 288.85p 298.51p 285.95p 294.22p 47724
25/07/2023 284.55p 289.92p 272.74p 272.74p 11551
24/07/2023 284.55p 289.92p 274.89p 284.55p 43311
21/07/2023 290.99p 290.99p 279.18p 284.55p 6708
20/07/2023 293.14p 300.66p 289.53p 290.99p 18823
19/07/2023 275.96p 300.66p 273.38p 287.77p 63751
18/07/2023 271.67p 271.67p 268.45p 271.67p 931
17/07/2023 271.67p 271.67p 269.09p 271.67p 18
14/07/2023 271.67p 271.67p 268.45p 271.67p 290
13/07/2023 274.89p 274.89p 268.45p 271.67p 1335
12/07/2023 274.89p 274.89p 249.12p 274.89p 185
11/07/2023 274.89p 278.57p 274.89p 274.89p 0
10/07/2023 274.89p 274.89p 270.59p 274.89p 1723
07/07/2023 274.89p 274.89p 270.59p 274.89p 4870
06/07/2023 274.89p 274.89p 270.59p 274.89p 928
05/07/2023 267.37p 274.89p 260.12p 274.89p 18768
04/07/2023 267.37p 274.89p 264.26p 271.67p 6156
03/07/2023 260.93p 270.59p 257.99p 269.52p 26301
30/06/2023 258.78p 266.30p 251.42p 260.93p 10771
29/06/2023 243.75p 259.86p 235.01p 258.78p 32294
28/06/2023 270.59p 270.59p 252.34p 264.15p 19844
27/06/2023 279.18p 279.18p 268.45p 268.45p 1386
26/06/2023 279.18p 279.18p 268.45p 273.81p 12007
23/06/2023 279.18p 282.40p 274.89p 282.40p 27
22/06/2023 279.18p 282.40p 279.18p 282.40p 7353
21/06/2023 280.26p 282.40p 270.59p 282.40p 9313
20/06/2023 280.26p 280.69p 274.89p 280.26p 760
19/06/2023 280.26p 281.01p 274.89p 280.26p 3296
16/06/2023 280.26p 285.63p 272.74p 280.26p 14251
15/06/2023 280.26p 280.26p 275.00p 280.26p 500
14/06/2023 280.26p 281.12p 272.74p 280.26p 4841
13/06/2023 280.26p 280.26p 272.74p 280.26p 4656
12/06/2023 280.26p 280.26p 275.42p 280.26p 425
09/06/2023 288.85p 288.85p 275.32p 280.26p 8234
08/06/2023 288.85p 288.85p 281.33p 285.63p 1482
07/06/2023 288.85p 285.63p 285.63p 285.63p 0
06/06/2023 293.14p 293.14p 281.33p 285.63p 19910

*Close Price adjusted for both dividends and splits