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
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
15/01/2021 297.97p 311.24p 290.08p 297.97p 51223
14/01/2021 273.81p 301.20p 273.81p 290.99p 115373
13/01/2021 265.76p 273.81p 257.71p 273.81p 67167
12/01/2021 265.76p 268.45p 262.00p 265.76p 33663
11/01/2021 255.02p 268.23p 250.19p 265.76p 61564
08/01/2021 265.76p 265.76p 231.99p 244.82p 219835
07/01/2021 268.45p 268.45p 257.92p 265.76p 34082
06/01/2021 268.45p 268.45p 259.86p 268.45p 4904
05/01/2021 273.81p 284.12p 259.86p 268.45p 15599
04/01/2021 279.18p 285.63p 257.92p 273.81p 31706
31/12/2020 281.87p 286.10p 273.98p 279.18p 4960
30/12/2020 281.87p 281.87p 273.98p 281.87p 609
29/12/2020 281.87p 286.70p 273.98p 281.87p 28602
24/12/2020 289.92p 289.92p 279.18p 281.87p 8597
23/12/2020 292.61p 300.26p 284.55p 289.92p 8106
22/12/2020 292.61p 292.61p 284.71p 292.61p 1553
21/12/2020 295.29p 298.51p 284.71p 292.61p 15726
18/12/2020 303.34p 303.34p 289.92p 295.29p 8814
17/12/2020 306.03p 306.03p 300.66p 303.34p 10582
16/12/2020 306.03p 306.03p 300.77p 306.03p 2564
15/12/2020 303.34p 306.03p 302.81p 306.03p 4527
14/12/2020 308.71p 325.36p 296.90p 325.36p 5298
11/12/2020 308.71p 315.96p 306.03p 308.71p 818
10/12/2020 295.29p 316.77p 295.29p 308.71p 28685
09/12/2020 295.29p 297.33p 290.46p 295.29p 4568
08/12/2020 295.29p 297.44p 290.51p 295.29p 2456
07/12/2020 295.29p 297.44p 290.46p 295.29p 12412
04/12/2020 295.29p 297.97p 290.46p 295.29p 8726
03/12/2020 295.29p 300.34p 291.10p 295.29p 13896
02/12/2020 295.29p 300.66p 290.03p 295.29p 32854
01/12/2020 295.29p 296.36p 290.03p 295.29p 4706
30/11/2020 295.29p 295.29p 290.03p 295.29p 8639
27/11/2020 295.29p 298.45p 290.99p 295.29p 24753
26/11/2020 295.29p 299.59p 291.53p 295.29p 11690
25/11/2020 306.03p 306.03p 291.13p 295.29p 23692
24/11/2020 306.03p 309.25p 300.66p 306.03p 17839
23/11/2020 308.71p 316.77p 300.77p 306.03p 24537
20/11/2020 303.34p 311.40p 295.45p 303.34p 6307
19/11/2020 303.34p 311.40p 295.29p 303.34p 15734
18/11/2020 300.66p 322.13p 300.66p 322.13p 12367
17/11/2020 300.66p 306.03p 291.64p 300.66p 4812
16/11/2020 295.29p 306.03p 289.92p 300.66p 66228
13/11/2020 287.24p 304.35p 282.08p 295.29p 35856
12/11/2020 287.24p 290.83p 279.18p 287.24p 4077
11/11/2020 287.24p 295.29p 281.98p 287.24p 13858
10/11/2020 292.61p 295.29p 279.18p 287.24p 24307
09/11/2020 306.03p 308.18p 284.55p 292.61p 61333
06/11/2020 306.03p 306.03p 295.29p 306.03p 18373
05/11/2020 308.71p 312.94p 295.29p 306.03p 23152
04/11/2020 308.71p 313.54p 303.34p 308.71p 12156
03/11/2020 306.03p 316.77p 296.36p 308.71p 15222
02/11/2020 311.40p 314.24p 296.36p 306.03p 14511
30/10/2020 297.97p 316.55p 297.97p 311.40p 18429
29/10/2020 300.66p 306.03p 284.55p 297.97p 51403
28/10/2020 322.13p 322.13p 286.70p 300.66p 35836
27/10/2020 314.08p 337.17p 308.77p 322.13p 10116
26/10/2020 319.45p 322.13p 303.88p 311.40p 33219
23/10/2020 327.50p 332.87p 313.01p 324.82p 50291
22/10/2020 340.93p 351.60p 312.47p 343.61p 64204
21/10/2020 362.40p 367.71p 336.09p 343.61p 20508
20/10/2020 365.09p 374.64p 357.57p 361.86p 14548
19/10/2020 383.88p 383.88p 361.86p 375.82p 55127
16/10/2020 472.46p 472.46p 355.42p 383.88p 260278
15/10/2020 472.46p 483.20p 454.80p 477.83p 13254
14/10/2020 472.46p 483.20p 453.99p 472.46p 9414
13/10/2020 472.46p 480.52p 453.99p 461.73p 8573
12/10/2020 456.36p 483.20p 456.36p 472.46p 19873
09/10/2020 456.36p 467.09p 448.84p 456.36p 11250
08/10/2020 456.36p 484.28p 440.25p 484.28p 11656
07/10/2020 464.41p 464.41p 440.25p 456.36p 8016
06/10/2020 461.73p 483.20p 445.62p 464.41p 4111
05/10/2020 450.99p 481.86p 441.32p 461.73p 14285
02/10/2020 442.93p 460.26p 439.18p 450.99p 10048
01/10/2020 429.51p 454.21p 418.77p 442.93p 10462
30/09/2020 429.51p 450.99p 415.55p 450.99p 17009
29/09/2020 445.62p 458.50p 415.55p 429.51p 41765
28/09/2020 440.25p 482.15p 413.73p 445.62p 60543
25/09/2020 434.88p 450.99p 419.63p 440.25p 24672
24/09/2020 442.93p 463.01p 418.77p 434.88p 16912
23/09/2020 432.20p 447.23p 413.41p 432.20p 9975
22/09/2020 434.88p 447.23p 418.77p 432.20p 55182
21/09/2020 472.46p 481.05p 423.71p 434.88p 43957
18/09/2020 456.36p 503.93p 455.28p 472.46p 46495
17/09/2020 461.73p 461.73p 442.40p 456.36p 10118
16/09/2020 461.73p 471.45p 459.10p 461.73p 2984
15/09/2020 429.51p 477.30p 429.51p 461.73p 28625
14/09/2020 429.51p 450.99p 422.00p 429.51p 13301
11/09/2020 418.77p 440.25p 418.77p 429.51p 23990
10/09/2020 434.88p 434.88p 397.94p 418.77p 34894
09/09/2020 429.51p 446.69p 408.04p 434.88p 42169
08/09/2020 418.77p 429.51p 408.25p 429.51p 35626
07/09/2020 434.88p 435.96p 398.91p 418.77p 69429
04/09/2020 453.67p 455.01p 410.18p 424.14p 113734
03/09/2020 461.73p 472.46p 445.62p 456.36p 37333
02/09/2020 507.36p 507.36p 450.99p 461.73p 73697
01/09/2020 510.05p 510.05p 493.94p 493.94p 24462
28/08/2020 510.05p 515.42p 499.31p 510.05p 29139
27/08/2020 520.78p 520.78p 498.77p 510.05p 14734
26/08/2020 520.78p 524.01p 506.29p 520.78p 16257
25/08/2020 510.05p 525.62p 502.80p 520.78p 17728
24/08/2020 515.42p 524.54p 473.11p 510.05p 74675
21/08/2020 515.42p 520.78p 506.82p 515.42p 5636
20/08/2020 531.52p 531.52p 505.75p 515.42p 28977
19/08/2020 520.78p 569.10p 516.06p 526.15p 97051
18/08/2020 488.57p 547.61p 483.20p 520.78p 119286
17/08/2020 445.62p 493.94p 441.32p 488.57p 70547
14/08/2020 426.83p 448.84p 417.70p 445.62p 19766
13/08/2020 445.62p 450.99p 413.78p 426.83p 33898
12/08/2020 450.99p 452.53p 440.47p 450.99p 1481
11/08/2020 456.36p 456.36p 440.25p 450.99p 10738
10/08/2020 459.04p 462.80p 448.84p 456.36p 12912
07/08/2020 456.36p 467.09p 445.62p 459.04p 14218
06/08/2020 467.09p 467.09p 442.93p 453.67p 9280
05/08/2020 467.09p 476.76p 453.30p 467.09p 5818
04/08/2020 450.99p 482.99p 450.99p 467.09p 26496
03/08/2020 410.72p 461.51p 405.89p 450.99p 25791
31/07/2020 418.77p 428.44p 402.94p 413.41p 21104
30/07/2020 461.73p 461.73p 413.41p 418.77p 27750
29/07/2020 467.09p 472.46p 457.43p 461.73p 20716
28/07/2020 488.57p 488.57p 453.14p 467.09p 29637
27/07/2020 472.46p 493.94p 461.94p 488.57p 55963
24/07/2020 515.42p 526.15p 463.78p 488.57p 61749
23/07/2020 504.68p 536.89p 495.23p 515.42p 102852
22/07/2020 429.51p 525.94p 418.77p 504.68p 152899
21/07/2020 450.99p 461.73p 411.47p 429.51p 99488
20/07/2020 365.09p 461.32p 354.35p 445.62p 182933
17/07/2020 365.09p 365.09p 354.35p 365.09p 17376
16/07/2020 365.09p 368.09p 354.35p 365.09p 9331
15/07/2020 322.13p 381.19p 322.13p 365.09p 89670
14/07/2020 311.40p 327.50p 311.40p 322.13p 12384
13/07/2020 311.40p 322.13p 310.32p 311.40p 6950
10/07/2020 311.40p 316.77p 303.88p 311.40p 26180
09/07/2020 316.77p 321.06p 303.88p 311.40p 41441
08/07/2020 308.71p 318.91p 306.24p 316.77p 19080
07/07/2020 319.45p 327.50p 306.03p 308.71p 44490
06/07/2020 332.87p 337.17p 300.66p 319.45p 71293
03/07/2020 338.24p 348.98p 323.21p 332.87p 54215
02/07/2020 359.72p 359.72p 324.28p 332.87p 91185
01/07/2020 365.09p 365.09p 346.29p 359.72p 25714
30/06/2020 365.09p 365.09p 359.82p 365.09p 4401
29/06/2020 365.09p 370.45p 359.72p 365.09p 38324
26/06/2020 370.45p 370.45p 359.82p 365.09p 31913
25/06/2020 367.77p 375.82p 359.72p 370.45p 24423
24/06/2020 375.82p 379.04p 362.82p 367.77p 18398
23/06/2020 375.82p 380.71p 367.29p 375.82p 2505
22/06/2020 370.45p 381.19p 365.30p 375.82p 9937
19/06/2020 386.56p 386.56p 365.01p 370.45p 28081
18/06/2020 359.72p 386.56p 356.55p 386.56p 29463
17/06/2020 378.51p 381.19p 354.35p 365.09p 85893
16/06/2020 359.72p 402.67p 359.72p 378.51p 135953
15/06/2020 357.03p 365.09p 345.76p 359.72p 38478
12/06/2020 359.72p 365.09p 350.05p 357.03p 18251
11/06/2020 362.40p 373.68p 354.35p 359.72p 45533
10/06/2020 362.40p 366.70p 355.96p 362.40p 18269
09/06/2020 359.72p 365.09p 354.35p 359.72p 48760
08/06/2020 365.09p 369.92p 348.44p 362.94p 49297
05/06/2020 365.09p 370.45p 361.33p 365.09p 28652
04/06/2020 373.14p 374.75p 355.42p 365.09p 41883
03/06/2020 383.88p 391.93p 363.01p 365.09p 95275
02/06/2020 383.88p 391.93p 377.49p 383.88p 28809
01/06/2020 375.82p 388.71p 372.60p 383.88p 32637
29/05/2020 367.77p 390.59p 366.11p 375.82p 45040
28/05/2020 362.40p 375.82p 344.68p 367.77p 42853
27/05/2020 386.56p 386.56p 354.35p 362.40p 74680
26/05/2020 375.82p 391.93p 372.60p 386.56p 43636
22/05/2020 362.40p 385.49p 362.40p 381.19p 109102
21/05/2020 381.19p 381.19p 360.25p 362.40p 54708
20/05/2020 389.25p 397.30p 379.04p 381.19p 16547
19/05/2020 391.93p 397.30p 375.82p 389.25p 28682
18/05/2020 375.82p 386.56p 375.82p 383.88p 57715
15/05/2020 365.09p 386.29p 359.72p 375.82p 23991
14/05/2020 375.82p 375.82p 354.35p 365.09p 31919
13/05/2020 389.25p 399.45p 371.64p 375.82p 49715
12/05/2020 386.56p 397.30p 375.82p 389.25p 39702
11/05/2020 386.56p 400.52p 377.97p 386.56p 57298
07/05/2020 391.93p 396.23p 375.82p 386.56p 43005
06/05/2020 391.93p 394.83p 386.78p 391.93p 18551
05/05/2020 389.25p 424.14p 386.56p 391.93p 82902
04/05/2020 389.25p 395.62p 382.80p 386.56p 43096
01/05/2020 399.98p 402.13p 375.82p 389.25p 53381
30/04/2020 405.35p 411.80p 398.10p 405.35p 29840
29/04/2020 399.98p 432.73p 397.84p 402.67p 104535
28/04/2020 394.61p 408.04p 392.47p 397.30p 108882
27/04/2020 402.67p 418.77p 388.17p 394.61p 179585
24/04/2020 394.61p 402.67p 376.90p 383.88p 24674
23/04/2020 391.93p 402.67p 386.56p 394.61p 51781
22/04/2020 397.30p 397.30p 366.70p 386.56p 374723
21/04/2020 416.09p 424.14p 408.04p 424.14p 31103
20/04/2020 397.30p 424.14p 386.56p 424.14p 33392
17/04/2020 434.88p 439.18p 383.34p 397.30p 61108
16/04/2020 397.30p 450.99p 392.52p 434.88p 83280
15/04/2020 402.67p 412.33p 346.83p 386.56p 77503
14/04/2020 445.62p 449.91p 377.43p 413.41p 79639
09/04/2020 480.52p 487.50p 429.51p 434.88p 73372
08/04/2020 459.04p 483.20p 456.36p 475.15p 61124
07/04/2020 499.31p 499.31p 440.25p 459.04p 56472

*Close Price adjusted for both dividends and splits