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
07/06/2023 288.85p 285.63p 285.63p 285.63p 0
06/06/2023 293.14p 293.14p 281.33p 285.63p 19910
05/06/2023 293.14p 293.14p 281.33p 290.99p 9206
02/06/2023 293.14p 293.14p 287.24p 290.99p 3800
01/06/2023 295.29p 295.29p 287.24p 290.99p 13486
31/05/2023 295.29p 299.46p 290.52p 293.14p 4968
30/05/2023 302.81p 306.03p 289.92p 295.29p 12055
26/05/2023 313.54p 313.54p 296.36p 302.81p 30590
25/05/2023 313.54p 313.54p 311.40p 313.54p 4472
24/05/2023 316.77p 316.77p 311.40p 313.54p 275
23/05/2023 313.54p 313.54p 311.40p 313.54p 593
22/05/2023 318.91p 318.91p 311.40p 313.54p 1118
19/05/2023 318.91p 319.45p 313.54p 313.54p 6664
18/05/2023 325.36p 325.36p 318.91p 318.91p 0
17/05/2023 326.43p 326.43p 317.84p 318.91p 9313
16/05/2023 326.43p 326.43p 317.84p 326.43p 9643
15/05/2023 326.43p 326.43p 319.99p 326.43p 2159
12/05/2023 326.43p 326.43p 319.99p 326.43p 2930
11/05/2023 327.50p 331.80p 317.84p 326.43p 17296
10/05/2023 336.09p 336.09p 322.13p 327.50p 29991
09/05/2023 337.17p 337.17p 328.58p 336.09p 7319
05/05/2023 336.09p 337.17p 330.72p 337.17p 6470
04/05/2023 339.31p 339.31p 335.02p 339.31p 6263
03/05/2023 339.31p 340.39p 332.87p 339.31p 21006
02/05/2023 336.09p 339.31p 335.02p 339.31p 609
28/04/2023 342.54p 342.54p 332.87p 342.54p 18533
27/04/2023 342.54p 344.68p 335.02p 342.54p 478
26/04/2023 342.54p 342.54p 336.09p 342.54p 9475
25/04/2023 342.54p 347.91p 335.02p 342.54p 14272
24/04/2023 342.54p 347.91p 338.46p 342.54p 4529
21/04/2023 342.54p 342.54p 338.24p 342.54p 554
20/04/2023 342.54p 345.76p 338.24p 342.54p 3112
19/04/2023 342.54p 346.83p 335.02p 342.54p 5509
18/04/2023 338.24p 350.05p 337.38p 342.54p 7907
17/04/2023 333.95p 343.61p 330.72p 340.39p 21196
14/04/2023 333.95p 334.91p 326.58p 333.95p 8364
13/04/2023 333.95p 335.02p 326.64p 333.95p 6519
12/04/2023 337.17p 338.24p 327.72p 333.95p 8797
11/04/2023 333.95p 341.46p 331.05p 333.95p 10313
06/04/2023 337.17p 350.05p 326.58p 333.95p 15588
05/04/2023 327.50p 333.95p 326.43p 333.95p 11533
04/04/2023 327.50p 332.87p 322.24p 327.50p 5005
03/04/2023 327.50p 327.50p 322.24p 327.50p 1151
31/03/2023 338.24p 338.24p 322.13p 327.50p 17232
30/03/2023 338.24p 341.36p 332.34p 338.24p 5449
29/03/2023 338.24p 341.46p 327.50p 338.24p 1723
28/03/2023 338.24p 343.61p 327.50p 338.24p 11534
27/03/2023 338.24p 338.24p 327.50p 338.24p 174
24/03/2023 338.24p 348.98p 327.72p 338.24p 20119
23/03/2023 338.24p 344.55p 328.79p 332.87p 3873
22/03/2023 338.24p 345.33p 330.19p 338.24p 15797
21/03/2023 338.24p 338.24p 328.58p 335.56p 1694
20/03/2023 340.93p 342.54p 332.87p 338.24p 8220
17/03/2023 340.93p 346.29p 332.87p 340.93p 3097
16/03/2023 340.93p 340.93p 332.87p 340.93p 2476
15/03/2023 348.98p 351.13p 332.87p 340.93p 9872
14/03/2023 348.98p 348.98p 343.61p 348.98p 112
13/03/2023 348.98p 348.98p 343.61p 348.98p 10854
10/03/2023 354.35p 354.35p 343.61p 348.98p 7817
09/03/2023 351.66p 354.88p 346.35p 351.66p 1855
08/03/2023 351.66p 355.26p 346.35p 351.66p 790
07/03/2023 351.66p 359.56p 348.98p 351.66p 1443
06/03/2023 351.66p 359.56p 348.98p 351.66p 374
03/03/2023 351.66p 357.68p 343.61p 351.66p 18604
02/03/2023 354.35p 354.35p 344.68p 354.35p 17229
01/03/2023 348.98p 354.24p 343.61p 348.98p 2931
28/02/2023 348.98p 357.57p 343.61p 348.98p 14465
27/02/2023 343.61p 348.98p 333.09p 348.98p 3074
24/02/2023 343.61p 347.91p 332.87p 343.61p 3393
23/02/2023 343.61p 343.61p 333.09p 343.61p 650
22/02/2023 354.35p 354.35p 332.87p 343.61p 15090
21/02/2023 354.35p 354.35p 348.98p 354.35p 3725
20/02/2023 351.66p 358.64p 348.98p 354.35p 9265
17/02/2023 348.98p 359.72p 338.24p 351.66p 4961
16/02/2023 332.87p 354.35p 332.87p 348.98p 25288
15/02/2023 324.82p 338.24p 322.13p 332.87p 26096
14/02/2023 324.82p 325.30p 324.82p 324.82p 4656
13/02/2023 324.82p 325.30p 312.79p 324.82p 163
10/02/2023 324.82p 325.30p 324.82p 324.82p 400
09/02/2023 324.82p 338.24p 312.47p 324.82p 13190
08/02/2023 324.82p 338.24p 319.99p 338.24p 1647
07/02/2023 324.82p 327.39p 319.99p 324.82p 394
06/02/2023 327.50p 327.50p 319.99p 324.82p 933
03/02/2023 327.50p 327.50p 319.61p 324.82p 966
02/02/2023 319.45p 327.50p 317.84p 324.82p 6221
01/02/2023 319.45p 322.13p 311.96p 319.45p 21086
31/01/2023 332.87p 332.87p 311.40p 316.77p 31057
30/01/2023 332.87p 342.54p 323.21p 332.87p 19930
27/01/2023 327.50p 348.82p 327.50p 332.87p 41736
26/01/2023 373.14p 373.14p 357.57p 365.09p 6075
25/01/2023 373.14p 379.35p 366.70p 373.14p 3468
24/01/2023 370.45p 379.90p 370.45p 373.14p 21985
23/01/2023 370.45p 375.82p 369.38p 370.45p 2491
20/01/2023 370.45p 377.65p 369.17p 370.45p 13543
19/01/2023 370.45p 377.61p 361.06p 370.45p 0
18/01/2023 370.45p 377.86p 366.75p 370.45p 1443
17/01/2023 375.82p 381.19p 357.57p 370.45p 2627
16/01/2023 338.24p 381.09p 338.24p 375.82p 27727
13/01/2023 338.24p 338.24p 333.09p 338.24p 3882
12/01/2023 338.24p 338.24p 334.66p 338.24p 0
11/01/2023 338.24p 343.61p 327.72p 338.24p 872
10/01/2023 338.24p 348.98p 338.24p 343.61p 363
09/01/2023 343.61p 348.98p 333.09p 343.61p 3342
06/01/2023 343.61p 350.59p 339.85p 343.61p 2698
05/01/2023 332.87p 352.20p 332.87p 343.61p 12937
04/01/2023 343.61p 343.61p 327.66p 335.56p 12303
03/01/2023 322.13p 343.61p 322.13p 338.24p 31798
30/12/2022 316.77p 322.13p 314.40p 322.13p 5022
29/12/2022 319.45p 319.45p 311.40p 316.77p 4945
28/12/2022 327.50p 327.50p 311.40p 322.13p 2382
23/12/2022 335.56p 335.56p 322.13p 322.13p 5998
22/12/2022 335.56p 335.56p 328.58p 335.56p 466
21/12/2022 354.35p 354.35p 328.58p 335.56p 7783
20/12/2022 365.09p 365.09p 348.98p 348.98p 4833
19/12/2022 365.09p 365.09p 354.35p 365.09p 645
16/12/2022 365.09p 366.37p 354.35p 365.09p 11127
15/12/2022 370.45p 375.29p 365.09p 365.09p 11758
14/12/2022 370.45p 374.75p 365.09p 370.45p 8007
13/12/2022 386.56p 386.56p 365.19p 370.45p 37061
12/12/2022 386.56p 397.30p 380.33p 389.25p 25211
09/12/2022 386.56p 397.30p 375.82p 386.56p 26612
08/12/2022 405.35p 418.77p 386.56p 386.56p 82918
07/12/2022 346.29p 424.14p 346.29p 402.67p 89869
06/12/2022 346.29p 359.72p 339.96p 346.29p 541
05/12/2022 319.45p 348.98p 306.03p 346.29p 45987
02/12/2022 311.40p 311.40p 289.92p 303.34p 29543
01/12/2022 319.45p 332.66p 303.34p 311.40p 41087
30/11/2022 295.29p 332.87p 295.29p 319.45p 37401
29/11/2022 265.76p 300.66p 265.76p 292.61p 34894
28/11/2022 241.60p 279.18p 241.60p 265.76p 40227
25/11/2022 241.60p 241.60p 232.47p 241.60p 1009
24/11/2022 241.60p 246.97p 234.08p 241.60p 377
23/11/2022 236.23p 252.34p 230.86p 241.60p 36948
22/11/2022 255.02p 255.02p 226.57p 236.23p 4802
21/11/2022 265.76p 265.76p 246.97p 252.34p 16189
18/11/2022 265.76p 270.06p 261.09p 265.76p 3964
17/11/2022 265.76p 273.81p 261.09p 265.76p 17949
16/11/2022 246.97p 273.81p 246.97p 271.13p 73253
15/11/2022 212.07p 256.63p 212.07p 249.65p 28084
14/11/2022 212.07p 220.13p 212.07p 214.76p 3139
11/11/2022 206.70p 214.76p 204.02p 209.39p 4121
10/11/2022 198.65p 214.76p 196.50p 206.70p 6261
09/11/2022 190.60p 209.39p 190.60p 198.65p 12630
08/11/2022 190.60p 198.49p 190.60p 190.60p 904
07/11/2022 185.23p 198.49p 173.95p 190.60p 6551
04/11/2022 182.54p 193.28p 182.54p 182.54p 5
03/11/2022 185.23p 191.13p 172.02p 182.54p 94
02/11/2022 185.23p 191.03p 172.02p 182.54p 14
01/11/2022 182.54p 191.13p 172.02p 182.54p 9075
31/10/2022 182.54p 191.13p 172.02p 182.54p 1139
28/10/2022 177.17p 177.17p 171.81p 177.17p 213
27/10/2022 179.86p 182.54p 173.45p 177.17p 9317
26/10/2022 185.23p 185.23p 175.03p 179.86p 576
25/10/2022 179.86p 179.86p 177.17p 179.86p 0
24/10/2022 185.23p 180.75p 177.17p 179.86p 0
21/10/2022 177.17p 184.48p 175.03p 179.86p 21353
20/10/2022 179.86p 180.93p 179.86p 179.86p 3098
19/10/2022 179.86p 187.91p 175.03p 179.86p 152
18/10/2022 171.81p 181.36p 166.44p 179.86p 21083
17/10/2022 174.49p 174.49p 166.44p 171.81p 20192
14/10/2022 182.54p 182.54p 166.76p 174.49p 22323
13/10/2022 187.91p 187.91p 182.54p 187.91p 0
12/10/2022 187.91p 195.97p 177.17p 187.91p 3860
11/10/2022 187.91p 187.91p 182.54p 187.91p 0
10/10/2022 190.60p 190.60p 181.25p 187.91p 2167
07/10/2022 190.60p 192.21p 177.17p 187.91p 9765
06/10/2022 193.28p 195.43p 182.54p 187.91p 9587
05/10/2022 190.60p 190.60p 182.54p 190.60p 2328
04/10/2022 193.28p 198.65p 190.60p 190.60p 1
03/10/2022 195.97p 195.97p 182.54p 190.60p 9277
30/09/2022 201.33p 201.33p 188.34p 198.65p 1084
29/09/2022 201.33p 201.33p 193.28p 198.65p 12729
28/09/2022 204.02p 204.02p 193.44p 201.33p 9469
27/09/2022 201.33p 201.33p 193.28p 201.33p 90
26/09/2022 201.33p 201.33p 193.28p 201.33p 5228
23/09/2022 204.02p 204.02p 193.28p 201.33p 3538
22/09/2022 204.02p 207.24p 199.92p 204.02p 13105
21/09/2022 204.02p 214.76p 199.72p 209.39p 12620
20/09/2022 201.33p 214.76p 199.51p 204.02p 5639
16/09/2022 187.91p 209.39p 185.76p 198.65p 41129
15/09/2022 187.91p 193.28p 182.65p 187.91p 6356
14/09/2022 179.86p 187.91p 179.86p 187.91p 34260
13/09/2022 179.86p 182.54p 177.17p 179.86p 19921
12/09/2022 185.23p 185.23p 177.17p 179.86p 15627
09/09/2022 182.54p 184.05p 182.54p 182.54p 590
08/09/2022 182.54p 184.69p 177.17p 182.54p 520
07/09/2022 185.23p 185.23p 177.17p 182.54p 5628
06/09/2022 195.97p 195.97p 183.08p 185.23p 2585
05/09/2022 195.97p 195.97p 185.23p 185.23p 13
02/09/2022 195.97p 195.97p 182.54p 185.23p 24726
01/09/2022 187.91p 187.91p 182.54p 185.23p 13770
31/08/2022 195.97p 195.97p 182.54p 190.60p 87
30/08/2022 193.28p 193.28p 182.54p 190.60p 7421
26/08/2022 195.97p 198.65p 187.91p 193.28p 23461
25/08/2022 204.02p 204.02p 187.01p 195.97p 15405
24/08/2022 213.68p 213.68p 200.80p 206.70p 4759
23/08/2022 213.68p 213.68p 209.39p 213.68p 66
22/08/2022 213.68p 213.68p 209.39p 213.68p 867
19/08/2022 213.68p 213.68p 213.68p 213.68p 4015
18/08/2022 214.76p 217.98p 209.39p 213.68p 8

*Close Price adjusted for both dividends and splits