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
29/10/2021 362.40p 365.09p 354.35p 365.09p 1219
28/10/2021 362.40p 365.09p 354.35p 365.09p 2352
27/10/2021 362.40p 365.09p 354.35p 365.09p 8007
26/10/2021 362.40p 365.09p 354.35p 365.09p 5658
25/10/2021 365.09p 365.09p 354.35p 365.09p 3035
22/10/2021 365.09p 365.09p 354.35p 365.09p 4585
21/10/2021 365.09p 365.09p 354.56p 365.09p 932
20/10/2021 365.09p 365.09p 354.35p 365.09p 2654
19/10/2021 365.09p 375.82p 357.57p 365.09p 3092
18/10/2021 365.09p 365.09p 358.64p 365.09p 17350
15/10/2021 362.40p 375.82p 354.56p 365.09p 32903
14/10/2021 362.40p 365.09p 354.35p 365.09p 7072
13/10/2021 365.09p 365.09p 354.56p 365.09p 947
12/10/2021 365.09p 365.09p 361.86p 365.09p 1947
11/10/2021 365.09p 365.09p 354.56p 365.09p 2596
08/10/2021 365.09p 365.09p 354.88p 365.09p 9862
07/10/2021 365.09p 365.09p 358.64p 365.09p 1207
06/10/2021 365.09p 365.89p 358.64p 365.09p 15924
05/10/2021 362.40p 369.38p 354.35p 365.09p 13371
04/10/2021 381.19p 386.56p 357.03p 362.40p 17536
01/10/2021 375.82p 408.04p 279.18p 375.82p 26290
30/09/2021 408.04p 408.04p 391.93p 402.67p 6296
29/09/2021 413.41p 413.41p 392.14p 402.67p 11583
28/09/2021 413.41p 429.51p 402.67p 413.41p 9896
27/09/2021 424.14p 424.14p 413.41p 418.77p 8946
24/09/2021 426.83p 429.51p 418.77p 424.14p 4800
23/09/2021 416.09p 429.41p 402.67p 426.83p 62770
22/09/2021 437.57p 437.57p 405.89p 410.72p 27362
21/09/2021 442.93p 442.93p 418.77p 426.83p 32911
20/09/2021 475.15p 488.57p 440.25p 448.30p 30486
17/09/2021 480.52p 488.57p 456.36p 483.20p 42808
16/09/2021 445.62p 461.73p 440.25p 442.93p 7471
15/09/2021 445.62p 455.28p 444.55p 448.30p 4027
14/09/2021 445.62p 456.36p 434.88p 448.30p 4700
13/09/2021 445.62p 456.36p 443.47p 448.30p 20947
10/09/2021 445.62p 452.06p 443.47p 448.30p 1884
09/09/2021 445.62p 459.58p 441.86p 448.30p 9759
08/09/2021 445.62p 448.84p 433.44p 448.30p 8266
07/09/2021 450.99p 450.99p 431.87p 445.62p 29768
06/09/2021 450.99p 450.99p 442.40p 448.30p 4179
03/09/2021 450.99p 450.99p 440.25p 448.30p 18273
02/09/2021 453.67p 453.67p 440.25p 448.30p 40590
01/09/2021 453.67p 456.36p 440.25p 448.30p 22773
31/08/2021 456.36p 461.73p 440.25p 453.67p 20076
27/08/2021 488.57p 493.94p 461.73p 464.41p 38741
26/08/2021 531.52p 531.52p 479.98p 493.94p 58830
25/08/2021 493.94p 531.52p 493.94p 520.78p 58321
24/08/2021 488.57p 499.09p 477.83p 488.57p 6906
23/08/2021 491.25p 504.57p 477.83p 488.57p 32455
20/08/2021 480.52p 504.57p 477.83p 491.25p 31153
19/08/2021 480.52p 492.87p 467.09p 480.52p 19246
18/08/2021 480.52p 480.52p 474.61p 480.52p 2385
17/08/2021 472.46p 483.20p 467.09p 480.52p 6901
16/08/2021 472.46p 483.20p 472.46p 475.15p 5198
13/08/2021 475.15p 483.20p 472.46p 472.46p 3354
12/08/2021 464.41p 483.20p 464.41p 477.83p 31816
11/08/2021 467.09p 477.83p 450.99p 461.73p 22603
10/08/2021 469.78p 477.83p 464.41p 464.41p 37305
09/08/2021 459.04p 477.78p 450.99p 472.46p 43647
06/08/2021 445.62p 459.04p 440.25p 459.04p 35287
05/08/2021 461.73p 461.73p 441.32p 445.62p 14349
04/08/2021 461.73p 461.73p 452.60p 456.36p 2661
03/08/2021 456.36p 461.73p 448.84p 461.73p 32120
02/08/2021 456.36p 456.36p 446.16p 448.30p 9199
30/07/2021 453.67p 456.36p 440.25p 450.99p 1624
29/07/2021 437.57p 449.91p 437.57p 448.30p 17433
28/07/2021 437.57p 445.62p 432.73p 437.57p 10200
27/07/2021 429.51p 442.93p 429.51p 429.51p 51251
26/07/2021 424.14p 432.63p 424.14p 429.51p 19634
23/07/2021 424.14p 429.51p 418.77p 424.14p 28079
22/07/2021 424.14p 424.14p 419.70p 424.14p 2784
21/07/2021 424.14p 424.14p 419.96p 424.14p 901
20/07/2021 426.83p 426.83p 419.85p 424.14p 3734
19/07/2021 434.88p 434.88p 424.14p 426.83p 15831
16/07/2021 434.88p 440.25p 431.66p 432.20p 12200
15/07/2021 426.83p 438.32p 426.83p 432.20p 9600
14/07/2021 410.72p 431.12p 410.72p 426.83p 19202
13/07/2021 410.72p 418.77p 402.67p 413.41p 16773
12/07/2021 410.72p 413.24p 400.52p 405.35p 5468
09/07/2021 410.72p 410.72p 397.71p 405.35p 3397
08/07/2021 410.72p 410.72p 400.52p 405.35p 683
07/07/2021 410.72p 410.72p 399.77p 405.35p 6082
06/07/2021 410.72p 410.72p 399.72p 405.35p 2436
05/07/2021 410.72p 410.72p 399.72p 405.35p 1245
02/07/2021 410.72p 410.72p 399.72p 405.35p 1845
01/07/2021 410.72p 410.72p 399.45p 405.35p 2598
30/06/2021 410.72p 413.41p 397.30p 405.35p 12132
29/06/2021 410.72p 411.73p 397.30p 408.04p 5333
28/06/2021 410.72p 411.73p 391.93p 408.04p 2809
25/06/2021 410.72p 410.72p 404.82p 408.04p 2604
24/06/2021 410.72p 410.72p 408.04p 408.04p 0
23/06/2021 413.41p 418.77p 403.74p 408.04p 19293
22/06/2021 413.41p 413.41p 404.28p 410.72p 4637
21/06/2021 413.41p 418.77p 403.74p 410.72p 7390
18/06/2021 421.46p 424.14p 405.89p 413.41p 7822
17/06/2021 426.83p 426.83p 408.04p 418.77p 1238
16/06/2021 432.20p 432.20p 419.14p 421.46p 26343
15/06/2021 429.51p 434.88p 424.73p 426.83p 34267
14/06/2021 413.41p 434.88p 399.45p 419.31p 77515
11/06/2021 402.67p 402.67p 393.81p 394.61p 2186
10/06/2021 402.67p 402.67p 394.29p 394.61p 2794
09/06/2021 402.67p 402.67p 394.24p 394.61p 4271
08/06/2021 402.67p 402.67p 393.81p 394.61p 5316
07/06/2021 402.67p 402.67p 390.86p 391.93p 4495
04/06/2021 402.67p 402.67p 390.62p 391.93p 3303
03/06/2021 394.61p 397.30p 372.07p 391.93p 29398
02/06/2021 394.61p 397.30p 386.56p 391.93p 615
01/06/2021 399.98p 408.04p 386.56p 394.61p 17759
28/05/2021 399.98p 401.46p 396.23p 399.98p 8110
27/05/2021 399.98p 401.59p 381.19p 399.98p 3626
26/05/2021 399.98p 399.98p 396.23p 399.98p 1702
25/05/2021 402.67p 402.67p 386.56p 399.98p 20202
24/05/2021 402.67p 406.43p 395.69p 399.98p 58
21/05/2021 405.35p 418.77p 386.56p 399.98p 59774
20/05/2021 405.35p 408.04p 397.30p 408.04p 15336
19/05/2021 394.61p 416.63p 386.56p 408.04p 49642
18/05/2021 391.93p 408.04p 381.19p 397.30p 84544
17/05/2021 381.19p 400.65p 372.60p 394.61p 73470
14/05/2021 370.45p 370.45p 356.50p 370.45p 20615
13/05/2021 362.40p 362.40p 348.98p 357.03p 3988
12/05/2021 362.40p 364.54p 351.66p 357.03p 15650
11/05/2021 362.40p 366.16p 351.66p 362.40p 9115
10/05/2021 354.35p 375.82p 343.61p 362.40p 14552
07/05/2021 354.35p 365.09p 354.35p 354.35p 47120
06/05/2021 345.22p 358.64p 343.61p 354.35p 8607
05/05/2021 345.22p 351.04p 338.24p 345.22p 7183
04/05/2021 354.35p 359.72p 347.91p 347.91p 42141
30/04/2021 355.96p 359.72p 353.27p 354.35p 23012
29/04/2021 362.40p 365.09p 358.64p 358.64p 50889
28/04/2021 367.77p 370.13p 362.67p 365.09p 44641
27/04/2021 381.19p 391.93p 359.72p 367.77p 19902
26/04/2021 381.19p 397.30p 368.41p 381.19p 2881
23/04/2021 375.82p 397.30p 375.17p 381.19p 16089
22/04/2021 375.82p 378.83p 365.30p 375.82p 2769
21/04/2021 381.19p 385.38p 368.41p 375.82p 1491
20/04/2021 391.93p 397.30p 368.31p 381.19p 11772
19/04/2021 391.93p 391.93p 381.19p 386.56p 6971
16/04/2021 370.45p 386.56p 365.09p 381.19p 11276
15/04/2021 370.45p 374.96p 359.82p 370.45p 801
14/04/2021 370.45p 386.56p 354.35p 365.09p 11419
13/04/2021 370.45p 385.49p 354.35p 370.45p 12785
12/04/2021 370.45p 385.49p 359.72p 373.14p 5547
09/04/2021 370.45p 386.56p 367.23p 373.14p 9528
08/04/2021 370.45p 383.34p 354.35p 354.35p 11664
07/04/2021 370.45p 386.56p 354.35p 370.45p 19549
06/04/2021 367.77p 377.43p 359.72p 370.45p 10195
01/04/2021 367.77p 374.21p 362.03p 367.77p 1209
31/03/2021 367.77p 375.82p 359.72p 359.72p 1641
30/03/2021 370.45p 377.43p 361.86p 370.45p 6662
29/03/2021 365.09p 381.19p 360.79p 370.45p 14507
26/03/2021 367.77p 381.19p 348.98p 365.09p 13359
25/03/2021 389.25p 396.65p 351.66p 367.77p 27333
24/03/2021 367.77p 406.61p 367.77p 389.25p 20918
23/03/2021 370.45p 381.19p 359.72p 367.77p 59168
22/03/2021 348.98p 408.04p 348.98p 370.45p 153702
19/03/2021 343.61p 348.98p 322.13p 335.56p 2933
18/03/2021 343.61p 350.99p 343.61p 343.61p 701
17/03/2021 348.98p 351.13p 338.24p 343.61p 21810
16/03/2021 348.98p 354.35p 345.76p 348.98p 23441
15/03/2021 348.98p 353.81p 343.88p 348.98p 918
12/03/2021 354.35p 358.64p 343.72p 348.98p 21390
11/03/2021 338.24p 359.72p 333.95p 354.35p 12149
10/03/2021 338.24p 338.24p 333.41p 338.24p 1866
09/03/2021 343.61p 343.61p 332.87p 338.24p 4891
08/03/2021 346.29p 348.98p 338.24p 343.61p 18788
05/03/2021 351.66p 351.66p 338.24p 346.29p 31423
04/03/2021 351.66p 351.66p 344.95p 351.66p 1494
03/03/2021 351.66p 362.94p 344.15p 362.94p 9195
02/03/2021 351.66p 352.42p 343.61p 351.66p 9928
01/03/2021 351.66p 354.35p 343.77p 351.66p 12289
26/02/2021 354.35p 357.57p 348.98p 351.66p 19226
25/02/2021 362.40p 362.40p 349.14p 354.35p 13335
24/02/2021 362.40p 362.40p 354.62p 362.40p 11235
23/02/2021 386.56p 386.56p 343.61p 361.86p 58812
22/02/2021 391.93p 397.30p 376.04p 386.56p 16382
19/02/2021 408.04p 408.04p 376.04p 391.93p 40078
18/02/2021 416.09p 418.77p 387.64p 408.04p 36462
17/02/2021 418.77p 429.51p 402.67p 416.09p 8936
16/02/2021 418.77p 429.51p 411.26p 418.77p 15250
15/02/2021 416.09p 427.37p 402.67p 418.77p 7001
12/02/2021 416.09p 440.25p 402.67p 416.09p 29603
11/02/2021 424.14p 434.83p 422.00p 424.14p 2854
10/02/2021 445.62p 445.62p 420.92p 424.14p 34135
09/02/2021 469.78p 477.83p 445.62p 445.62p 24231
08/02/2021 469.78p 473.54p 462.21p 469.78p 11076
05/02/2021 469.78p 474.29p 461.73p 469.78p 18440
04/02/2021 475.15p 483.20p 461.73p 469.78p 22649
03/02/2021 477.83p 483.20p 467.09p 475.15p 20806
02/02/2021 480.52p 493.94p 461.73p 477.83p 93285
01/02/2021 450.99p 488.57p 450.99p 480.52p 119112
29/01/2021 432.20p 456.36p 429.51p 450.99p 22252
28/01/2021 448.30p 448.30p 429.51p 432.20p 25876
27/01/2021 453.67p 467.09p 434.88p 448.30p 20990
26/01/2021 445.62p 483.20p 432.73p 453.67p 130202
25/01/2021 453.67p 461.73p 391.93p 426.83p 80765
22/01/2021 475.15p 493.94p 440.25p 453.67p 46753
21/01/2021 469.78p 508.97p 440.79p 475.15p 188902
20/01/2021 402.67p 493.94p 386.56p 456.36p 292080
19/01/2021 354.35p 386.56p 354.35p 370.45p 99319
18/01/2021 338.24p 365.62p 331.53p 354.35p 166735

*Close Price adjusted for both dividends and splits