Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.060 | 2.225 | 2.020 | 2.150 | 2.150 | 142,554 |
| 2024-05-27 | 2.275 | 2.300 | 1.976 | 2.075 | 2.075 | 216,766 |
| 2024-05-24 | 2.260 | 2.390 | 2.215 | 2.260 | 2.260 | 192,898 |
| 2024-05-23 | 2.685 | 2.685 | 2.170 | 2.215 | 2.215 | 374,103 |
| 2024-05-22 | 2.920 | 2.980 | 2.695 | 2.780 | 2.780 | 148,031 |
| 2024-05-21 | 3.195 | 3.195 | 2.725 | 2.920 | 2.920 | 199,667 |
| 2024-05-20 | 3.210 | 3.450 | 3.000 | 3.100 | 3.100 | 562,775 |
| 2024-05-17 | 2.900 | 2.965 | 2.840 | 2.895 | 2.895 | 111,563 |
| 2024-05-16 | 2.900 | 2.985 | 2.825 | 2.850 | 2.850 | 182,380 |
| 2024-05-15 | 2.775 | 2.965 | 2.650 | 2.800 | 2.800 | 230,829 |
| 2024-05-14 | 2.460 | 2.780 | 2.460 | 2.650 | 2.650 | 176,041 |
| 2024-05-13 | 2.700 | 3.300 | 2.350 | 2.410 | 2.410 | 465,413 |
| 2024-05-10 | 1.862 | 2.555 | 1.862 | 2.555 | 2.555 | 588,176 |
| 2024-05-08 | 1.890 | 1.928 | 1.850 | 1.854 | 1.854 | 40,054 |
| 2024-05-07 | 1.870 | 1.900 | 1.870 | 1.886 | 1.886 | 19,007 |
| 2024-05-06 | 1.850 | 1.870 | 1.830 | 1.868 | 1.868 | 35,477 |
| 2024-05-03 | 1.832 | 1.862 | 1.800 | 1.830 | 1.830 | 40,537 |
| 2024-05-02 | 1.814 | 1.848 | 1.702 | 1.796 | 1.796 | 57,558 |
| 2024-04-30 | 1.760 | 1.850 | 1.760 | 1.810 | 1.810 | 86,202 |
| 2024-04-29 | 1.620 | 1.776 | 1.620 | 1.760 | 1.760 | 128,248 |
| 2024-04-26 | 1.514 | 1.606 | 1.514 | 1.590 | 1.590 | 30,603 |
| 2024-04-25 | 1.550 | 1.574 | 1.478 | 1.514 | 1.514 | 93,469 |
| 2024-04-24 | 1.592 | 1.640 | 1.500 | 1.530 | 1.530 | 107,116 |
| 2024-04-23 | 1.438 | 1.598 | 1.400 | 1.544 | 1.544 | 94,347 |
| 2024-04-22 | 1.432 | 1.440 | 1.380 | 1.400 | 1.400 | 33,359 |
| 2024-04-19 | 1.432 | 1.434 | 1.352 | 1.378 | 1.378 | 33,179 |
| 2024-04-18 | 1.406 | 1.426 | 1.380 | 1.380 | 1.380 | 52,929 |
| 2024-04-17 | 1.496 | 1.508 | 1.402 | 1.402 | 1.402 | 68,679 |
| 2024-04-16 | 1.496 | 1.608 | 1.466 | 1.480 | 1.480 | 132,042 |
| 2024-04-15 | 1.438 | 1.504 | 1.438 | 1.448 | 1.448 | 59,105 |
| 2024-04-12 | 1.492 | 1.492 | 1.436 | 1.436 | 1.436 | 91,047 |
| 2024-04-11 | 1.500 | 1.522 | 1.474 | 1.478 | 1.478 | 45,195 |
| 2024-04-10 | 1.502 | 1.528 | 1.486 | 1.488 | 1.488 | 42,613 |
| 2024-04-09 | 1.532 | 1.542 | 1.500 | 1.506 | 1.506 | 64,576 |
| 2024-04-08 | 1.516 | 1.578 | 1.516 | 1.516 | 1.516 | 75,104 |
| 2024-04-05 | 1.580 | 1.590 | 1.504 | 1.516 | 1.516 | 42,609 |
| 2024-04-04 | 1.666 | 1.704 | 1.454 | 1.548 | 1.548 | 296,714 |
| 2024-04-03 | 1.674 | 1.714 | 1.666 | 1.690 | 1.690 | 22,092 |
| 2024-04-02 | 1.712 | 1.780 | 1.640 | 1.696 | 1.696 | 44,420 |
| 2024-03-28 | 1.670 | 1.732 | 1.604 | 1.712 | 1.712 | 65,869 |
| 2024-03-27 | 1.740 | 1.750 | 1.634 | 1.670 | 1.670 | 101,817 |
| 2024-03-26 | 1.716 | 1.772 | 1.690 | 1.700 | 1.700 | 57,968 |
| 2024-03-25 | 1.700 | 1.790 | 1.700 | 1.706 | 1.706 | 68,637 |
| 2024-03-22 | 1.776 | 1.850 | 1.690 | 1.702 | 1.702 | 84,534 |
| 2024-03-21 | 1.882 | 1.900 | 1.750 | 1.776 | 1.776 | 120,029 |
| 2024-03-20 | 2.215 | 2.215 | 1.844 | 1.880 | 1.880 | 129,888 |
| 2024-03-19 | 2.270 | 2.375 | 2.140 | 2.160 | 2.160 | 163,575 |
| 2024-03-18 | 1.994 | 2.240 | 1.994 | 2.145 | 2.145 | 196,747 |
| 2024-03-15 | 1.716 | 1.780 | 1.678 | 1.780 | 1.780 | 23,442 |
| 2024-03-14 | 1.840 | 1.840 | 1.660 | 1.716 | 1.716 | 50,795 |
| 2024-03-13 | 1.596 | 1.848 | 1.410 | 1.848 | 1.848 | 80,688 |
| 2024-03-12 | 1.640 | 1.670 | 1.600 | 1.630 | 1.630 | 32,930 |
| 2024-03-11 | 1.626 | 1.668 | 1.620 | 1.640 | 1.640 | 6,369 |
| 2024-03-08 | 1.648 | 1.680 | 1.620 | 1.680 | 1.680 | 38,743 |
| 2024-03-07 | 1.578 | 1.710 | 1.570 | 1.612 | 1.612 | 23,374 |
| 2024-03-06 | 1.610 | 1.650 | 1.572 | 1.576 | 1.576 | 34,505 |
| 2024-03-05 | 1.850 | 1.850 | 1.580 | 1.622 | 1.622 | 60,359 |
| 2024-03-04 | 2.000 | 2.055 | 1.820 | 1.870 | 1.870 | 141,298 |
| 2024-03-01 | 1.644 | 1.954 | 1.644 | 1.886 | 1.886 | 61,736 |
| 2024-02-29 | 1.530 | 1.650 | 1.500 | 1.600 | 1.600 | 63,164 |
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.