Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2.060 | 2.080 | 1.980 | 2.005 | 2.005 | 148,425 |
| 2024-08-19 | 2.120 | 2.175 | 2.045 | 2.065 | 2.065 | 174,234 |
| 2024-08-16 | 2.095 | 2.120 | 2.000 | 2.100 | 2.100 | 151,345 |
| 2024-08-15 | 2.175 | 2.190 | 2.035 | 2.120 | 2.120 | 249,194 |
| 2024-08-14 | 2.215 | 2.240 | 2.170 | 2.190 | 2.190 | 89,489 |
| 2024-08-13 | 2.215 | 2.270 | 2.170 | 2.210 | 2.210 | 189,692 |
| 2024-08-12 | 2.180 | 2.210 | 2.160 | 2.170 | 2.170 | 152,279 |
| 2024-08-09 | 2.130 | 2.195 | 2.080 | 2.150 | 2.150 | 231,148 |
| 2024-08-08 | 1.970 | 2.180 | 1.950 | 2.130 | 2.130 | 317,188 |
| 2024-08-07 | 1.986 | 1.998 | 1.950 | 1.980 | 1.980 | 106,817 |
| 2024-08-06 | 1.854 | 2.000 | 1.850 | 1.942 | 1.942 | 265,921 |
| 2024-08-05 | 1.850 | 1.870 | 1.702 | 1.828 | 1.828 | 399,825 |
| 2024-08-02 | 1.942 | 1.948 | 1.854 | 1.948 | 1.948 | 137,156 |
| 2024-08-01 | 2.000 | 2.025 | 1.866 | 1.942 | 1.942 | 329,238 |
| 2024-07-31 | 1.990 | 2.130 | 1.970 | 1.990 | 1.990 | 517,888 |
| 2024-07-30 | 1.854 | 1.980 | 1.834 | 1.950 | 1.950 | 291,355 |
| 2024-07-29 | 1.878 | 1.960 | 1.820 | 1.876 | 1.876 | 331,020 |
| 2024-07-26 | 1.740 | 1.936 | 1.740 | 1.880 | 1.880 | 356,299 |
| 2024-07-25 | 1.780 | 1.854 | 1.720 | 1.740 | 1.740 | 198,606 |
| 2024-07-24 | 1.722 | 1.848 | 1.700 | 1.780 | 1.780 | 207,567 |
| 2024-07-23 | 1.618 | 1.720 | 1.584 | 1.710 | 1.710 | 281,482 |
| 2024-07-22 | 1.570 | 1.750 | 1.550 | 1.618 | 1.618 | 351,691 |
| 2024-07-19 | 1.566 | 1.586 | 1.504 | 1.556 | 1.556 | 97,853 |
| 2024-07-18 | 1.594 | 1.594 | 1.490 | 1.556 | 1.556 | 234,015 |
| 2024-07-17 | 1.638 | 1.638 | 1.500 | 1.594 | 1.594 | 386,978 |
| 2024-07-16 | 1.630 | 1.712 | 1.602 | 1.622 | 1.622 | 297,575 |
| 2024-07-15 | 1.876 | 2.030 | 1.602 | 1.620 | 1.620 | 1,421,010 |
| 2024-07-12 | 1.700 | 1.898 | 1.504 | 1.800 | 1.800 | 1,010,984 |
| 2024-07-11 | 1.336 | 1.578 | 1.286 | 1.576 | 1.576 | 1,247,767 |
| 2024-07-10 | 1.196 | 1.240 | 1.178 | 1.220 | 1.220 | 146,797 |
| 2024-07-09 | 1.194 | 1.200 | 1.178 | 1.194 | 1.194 | 110,371 |
| 2024-07-08 | 1.134 | 1.208 | 1.124 | 1.194 | 1.194 | 132,845 |
| 2024-07-05 | 1.120 | 1.148 | 1.114 | 1.138 | 1.138 | 126,697 |
| 2024-07-04 | 1.130 | 1.138 | 1.112 | 1.114 | 1.114 | 87,667 |
| 2024-07-03 | 1.116 | 1.136 | 1.100 | 1.136 | 1.136 | 80,446 |
| 2024-07-02 | 1.144 | 1.148 | 1.100 | 1.118 | 1.118 | 110,962 |
| 2024-07-01 | 1.190 | 1.190 | 1.124 | 1.144 | 1.144 | 162,041 |
| 2024-06-28 | 1.200 | 1.200 | 1.162 | 1.190 | 1.190 | 184,293 |
| 2024-06-27 | 1.196 | 1.224 | 1.170 | 1.198 | 1.198 | 124,284 |
| 2024-06-26 | 1.180 | 1.240 | 1.168 | 1.188 | 1.188 | 374,269 |
| 2024-06-25 | 1.124 | 1.190 | 1.106 | 1.176 | 1.176 | 498,342 |
| 2024-06-24 | 1.084 | 1.126 | 1.056 | 1.124 | 1.124 | 767,046 |
| 2024-06-20 | 1.144 | 1.190 | 1.104 | 1.140 | 1.140 | 766,023 |
| 2024-06-19 | 1.178 | 1.186 | 1.054 | 1.054 | 1.054 | 345,453 |
| 2024-06-18 | 1.174 | 1.196 | 1.160 | 1.174 | 1.174 | 158,611 |
| 2024-06-17 | 1.180 | 1.196 | 1.160 | 1.170 | 1.170 | 277,955 |
| 2024-06-14 | 1.180 | 1.190 | 1.150 | 1.170 | 1.170 | 162,190 |
| 2024-06-13 | 1.178 | 1.200 | 1.170 | 1.170 | 1.170 | 195,402 |
| 2024-06-12 | 1.168 | 1.194 | 1.150 | 1.172 | 1.172 | 148,337 |
| 2024-06-11 | 1.214 | 1.214 | 1.156 | 1.168 | 1.168 | 169,439 |
| 2024-06-10 | 1.218 | 1.230 | 1.180 | 1.214 | 1.214 | 225,218 |
| 2024-06-07 | 1.176 | 1.228 | 1.150 | 1.190 | 1.190 | 326,487 |
| 2024-06-06 | 1.278 | 1.310 | 1.154 | 1.170 | 1.170 | 425,813 |
| 2024-06-05 | 1.316 | 1.378 | 1.242 | 1.278 | 1.278 | 835,966 |
| 2024-06-04 | 1.480 | 1.518 | 1.260 | 1.314 | 1.314 | 1,867,679 |
| 2024-06-03 | 1.957 | 2.027 | 1.907 | 1.949 | 1.949 | 130,602 |
| 2024-05-31 | 1.779 | 1.965 | 1.754 | 1.953 | 1.953 | 97,242 |
| 2024-05-30 | 1.858 | 1.858 | 1.729 | 1.791 | 1.791 | 80,928 |
| 2024-05-29 | 1.812 | 1.862 | 1.738 | 1.820 | 1.820 | 127,387 |
| 2024-05-28 | 2.060 | 2.225 | 2.020 | 2.150 | 2.150 | 142,554 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.