Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.550 | 1.570 | 1.500 | 1.530 | 1.530 | 24,637 |
| 2024-02-27 | 1.508 | 1.556 | 1.470 | 1.540 | 1.540 | 49,939 |
| 2024-02-26 | 1.624 | 1.650 | 1.520 | 1.556 | 1.556 | 41,040 |
| 2024-02-23 | 1.498 | 1.624 | 1.458 | 1.624 | 1.624 | 72,817 |
| 2024-02-22 | 1.650 | 1.664 | 1.462 | 1.498 | 1.498 | 203,938 |
| 2024-02-21 | 1.960 | 1.960 | 1.550 | 1.650 | 1.650 | 274,939 |
| 2024-02-20 | 1.890 | 2.095 | 1.878 | 1.980 | 1.980 | 192,880 |
| 2024-02-19 | 2.450 | 2.450 | 1.870 | 1.900 | 1.900 | 588,854 |
| 2024-02-16 | 3.300 | 3.300 | 3.100 | 3.150 | 3.150 | 26,213 |
| 2024-02-15 | 3.210 | 3.210 | 3.040 | 3.195 | 3.195 | 17,190 |
| 2024-02-14 | 3.175 | 3.240 | 3.135 | 3.190 | 3.190 | 23,462 |
| 2024-02-13 | 3.250 | 3.255 | 3.120 | 3.185 | 3.185 | 14,513 |
| 2024-02-12 | 3.350 | 3.350 | 3.240 | 3.250 | 3.250 | 29,148 |
| 2024-02-09 | 3.390 | 3.465 | 3.350 | 3.350 | 3.350 | 9,007 |
| 2024-02-08 | 3.380 | 3.470 | 3.380 | 3.390 | 3.390 | 5,252 |
| 2024-02-07 | 3.385 | 3.400 | 3.385 | 3.385 | 3.385 | 7,568 |
| 2024-02-06 | 3.455 | 3.475 | 3.385 | 3.410 | 3.410 | 10,692 |
| 2024-02-05 | 3.410 | 3.475 | 3.400 | 3.430 | 3.430 | 14,081 |
| 2024-02-02 | 3.425 | 3.480 | 3.390 | 3.390 | 3.390 | 39,606 |
| 2024-02-01 | 3.475 | 3.475 | 3.380 | 3.380 | 3.380 | 9,795 |
| 2024-01-31 | 3.385 | 3.475 | 3.380 | 3.440 | 3.440 | 11,416 |
| 2024-01-30 | 3.390 | 3.580 | 3.380 | 3.420 | 3.420 | 24,786 |
| 2024-01-29 | 3.460 | 3.460 | 3.380 | 3.390 | 3.390 | 7,721 |
| 2024-01-26 | 3.460 | 3.560 | 3.380 | 3.460 | 3.460 | 22,480 |
| 2024-01-25 | 3.410 | 3.530 | 3.410 | 3.455 | 3.455 | 39,574 |
| 2024-01-24 | 3.360 | 3.380 | 3.325 | 3.360 | 3.360 | 12,614 |
| 2024-01-23 | 3.390 | 3.445 | 3.340 | 3.380 | 3.380 | 6,531 |
| 2024-01-22 | 3.470 | 3.480 | 3.355 | 3.420 | 3.420 | 8,872 |
| 2024-01-19 | 3.455 | 3.490 | 3.425 | 3.480 | 3.480 | 20,150 |
| 2024-01-18 | 3.455 | 3.475 | 3.405 | 3.410 | 3.410 | 11,953 |
| 2024-01-17 | 3.500 | 3.520 | 3.445 | 3.475 | 3.475 | 6,662 |
| 2024-01-16 | 3.500 | 3.515 | 3.470 | 3.500 | 3.500 | 12,147 |
| 2024-01-15 | 3.560 | 3.560 | 3.500 | 3.520 | 3.520 | 2,947 |
| 2024-01-12 | 3.640 | 3.660 | 3.420 | 3.575 | 3.575 | 38,403 |
| 2024-01-11 | 3.595 | 3.655 | 3.585 | 3.640 | 3.640 | 25,162 |
| 2024-01-10 | 3.580 | 3.650 | 3.560 | 3.595 | 3.595 | 19,837 |
| 2024-01-09 | 3.610 | 3.725 | 3.570 | 3.580 | 3.580 | 82,226 |
| 2024-01-08 | 3.605 | 3.765 | 3.580 | 3.590 | 3.590 | 30,530 |
| 2024-01-05 | 3.580 | 3.600 | 3.550 | 3.580 | 3.580 | 16,130 |
| 2024-01-04 | 3.600 | 3.600 | 3.555 | 3.580 | 3.580 | 27,311 |
| 2024-01-03 | 3.585 | 3.650 | 3.540 | 3.600 | 3.600 | 47,499 |
| 2024-01-02 | 3.750 | 3.750 | 3.535 | 3.610 | 3.610 | 35,088 |
| 2023-12-29 | 3.800 | 3.835 | 3.735 | 3.745 | 3.745 | 20,421 |
| 2023-12-28 | 3.835 | 3.850 | 3.755 | 3.800 | 3.800 | 26,577 |
| 2023-12-27 | 3.645 | 3.845 | 3.645 | 3.835 | 3.835 | 20,056 |
| 2023-12-22 | 3.640 | 3.700 | 3.615 | 3.690 | 3.690 | 15,548 |
| 2023-12-21 | 3.710 | 3.710 | 3.630 | 3.690 | 3.690 | 21,875 |
| 2023-12-20 | 3.570 | 3.735 | 3.570 | 3.715 | 3.715 | 21,275 |
| 2023-12-19 | 3.800 | 3.800 | 3.625 | 3.670 | 3.670 | 26,624 |
| 2023-12-18 | 3.850 | 3.850 | 3.715 | 3.820 | 3.820 | 23,652 |
| 2023-12-15 | 4.090 | 4.145 | 3.800 | 3.850 | 3.850 | 42,224 |
| 2023-12-14 | 4.095 | 4.220 | 4.010 | 4.080 | 4.080 | 44,789 |
| 2023-12-13 | 4.130 | 4.230 | 4.000 | 4.095 | 4.095 | 62,173 |
| 2023-12-12 | 4.180 | 4.270 | 4.090 | 4.135 | 4.135 | 131,813 |
| 2023-12-11 | 4.100 | 4.480 | 3.960 | 4.000 | 4.000 | 259,270 |
| 2023-12-08 | 3.650 | 4.195 | 3.650 | 3.935 | 3.935 | 100,749 |
| 2023-12-07 | 3.180 | 3.600 | 3.180 | 3.600 | 3.600 | 68,615 |
| 2023-12-05 | 3.075 | 3.155 | 3.050 | 3.080 | 3.080 | 18,826 |
| 2023-12-04 | 3.175 | 3.175 | 3.075 | 3.075 | 3.075 | 10,579 |
| 2023-12-01 | 3.000 | 3.185 | 2.985 | 3.185 | 3.185 | 22,446 |
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.