Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.025 | 3.055 | 3.015 | 3.030 | 3.030 | 4,022 |
| 2023-11-29 | 2.985 | 3.030 | 2.985 | 3.030 | 3.030 | 24,585 |
| 2023-11-28 | 3.010 | 3.015 | 2.975 | 2.990 | 2.990 | 3,941 |
| 2023-11-27 | 3.010 | 3.025 | 2.990 | 3.015 | 3.015 | 2,669 |
| 2023-11-24 | 3.100 | 3.120 | 2.975 | 3.010 | 3.010 | 21,569 |
| 2023-11-23 | 3.120 | 3.120 | 3.055 | 3.100 | 3.100 | 5,973 |
| 2023-11-22 | 3.120 | 3.130 | 3.045 | 3.120 | 3.120 | 8,848 |
| 2023-11-21 | 3.100 | 3.125 | 3.055 | 3.095 | 3.095 | 3,668 |
| 2023-11-20 | 3.080 | 3.100 | 3.000 | 3.100 | 3.100 | 10,914 |
| 2023-11-17 | 3.045 | 3.085 | 3.015 | 3.080 | 3.080 | 4,784 |
| 2023-11-16 | 3.030 | 3.130 | 3.030 | 3.055 | 3.055 | 13,329 |
| 2023-11-15 | 3.060 | 3.110 | 3.025 | 3.110 | 3.110 | 5,312 |
| 2023-11-14 | 3.105 | 3.150 | 3.020 | 3.060 | 3.060 | 12,295 |
| 2023-11-13 | 3.140 | 3.140 | 3.025 | 3.105 | 3.105 | 8,071 |
| 2023-11-10 | 3.070 | 3.120 | 3.055 | 3.100 | 3.100 | 11,039 |
| 2023-11-09 | 3.130 | 3.130 | 2.945 | 3.015 | 3.015 | 3,970 |
| 2023-11-08 | 3.100 | 3.125 | 3.070 | 3.120 | 3.120 | 14,690 |
| 2023-11-07 | 3.195 | 3.220 | 3.045 | 3.045 | 3.045 | 9,710 |
| 2023-11-06 | 2.930 | 3.295 | 2.930 | 3.140 | 3.140 | 29,539 |
| 2023-11-03 | 2.895 | 3.080 | 2.895 | 2.925 | 2.925 | 27,284 |
| 2023-11-02 | 2.885 | 3.045 | 2.885 | 2.895 | 2.895 | 22,858 |
| 2023-11-01 | 2.810 | 2.970 | 2.810 | 2.885 | 2.885 | 32,616 |
| 2023-10-31 | 3.195 | 3.195 | 2.740 | 2.805 | 2.805 | 68,562 |
| 2023-10-30 | 3.395 | 3.395 | 3.000 | 3.030 | 3.030 | 34,024 |
| 2023-10-27 | 3.400 | 3.400 | 3.205 | 3.230 | 3.230 | 45,433 |
| 2023-10-26 | 3.410 | 3.410 | 3.250 | 3.345 | 3.345 | 16,029 |
| 2023-10-25 | 3.420 | 3.430 | 3.190 | 3.430 | 3.430 | 34,306 |
| 2023-10-24 | 3.355 | 3.415 | 3.355 | 3.415 | 3.415 | 3,741 |
| 2023-10-23 | 3.410 | 3.435 | 3.330 | 3.355 | 3.355 | 11,149 |
| 2023-10-20 | 3.445 | 3.450 | 3.350 | 3.365 | 3.365 | 22,459 |
| 2023-10-19 | 3.475 | 3.475 | 3.360 | 3.400 | 3.400 | 9,077 |
| 2023-10-18 | 3.645 | 3.645 | 3.480 | 3.480 | 3.480 | 9,373 |
| 2023-10-17 | 3.670 | 3.760 | 3.530 | 3.650 | 3.650 | 24,575 |
| 2023-10-16 | 3.795 | 3.825 | 3.560 | 3.675 | 3.675 | 28,393 |
| 2023-10-13 | 3.735 | 3.820 | 3.710 | 3.795 | 3.795 | 18,799 |
| 2023-10-12 | 4.040 | 4.040 | 3.725 | 3.800 | 3.800 | 73,963 |
| 2023-10-11 | 4.055 | 4.175 | 3.880 | 4.020 | 4.020 | 117,245 |
| 2023-10-10 | 3.735 | 3.820 | 3.670 | 3.820 | 3.820 | 41,899 |
| 2023-10-09 | 3.855 | 3.875 | 3.660 | 3.740 | 3.740 | 21,772 |
| 2023-10-06 | 3.800 | 3.800 | 3.610 | 3.800 | 3.800 | 8,054 |
| 2023-10-05 | 3.850 | 3.875 | 3.770 | 3.800 | 3.800 | 14,783 |
| 2023-10-04 | 3.800 | 3.895 | 3.725 | 3.820 | 3.820 | 28,569 |
| 2023-10-03 | 3.615 | 3.775 | 3.615 | 3.715 | 3.715 | 25,611 |
| 2023-10-02 | 3.455 | 3.630 | 3.415 | 3.515 | 3.515 | 13,804 |
| 2023-09-29 | 3.550 | 3.600 | 3.325 | 3.325 | 3.325 | 18,767 |
| 2023-09-28 | 3.660 | 3.765 | 3.580 | 3.580 | 3.580 | 12,368 |
| 2023-09-27 | 3.710 | 3.745 | 3.600 | 3.640 | 3.640 | 12,440 |
| 2023-09-26 | 3.790 | 3.790 | 3.630 | 3.710 | 3.710 | 15,329 |
| 2023-09-25 | 3.855 | 3.855 | 3.710 | 3.740 | 3.740 | 8,903 |
| 2023-09-22 | 3.860 | 3.900 | 3.800 | 3.815 | 3.815 | 17,182 |
| 2023-09-21 | 3.945 | 3.975 | 3.800 | 3.825 | 3.825 | 40,338 |
| 2023-09-20 | 3.925 | 3.960 | 3.865 | 3.900 | 3.900 | 32,243 |
| 2023-09-19 | 3.895 | 3.960 | 3.855 | 3.920 | 3.920 | 22,307 |
| 2023-09-18 | 3.960 | 3.960 | 3.805 | 3.895 | 3.895 | 30,167 |
| 2023-09-15 | 3.840 | 3.970 | 3.820 | 3.875 | 3.875 | 37,135 |
| 2023-09-14 | 3.840 | 3.840 | 3.805 | 3.840 | 3.840 | 29,462 |
| 2023-09-13 | 3.900 | 3.900 | 3.800 | 3.840 | 3.840 | 40,467 |
| 2023-09-12 | 3.760 | 4.000 | 3.760 | 3.900 | 3.900 | 49,478 |
| 2023-09-11 | 3.750 | 3.880 | 3.750 | 3.760 | 3.760 | 21,617 |
| 2023-09-08 | 3.870 | 3.870 | 3.580 | 3.780 | 3.780 | 37,290 |
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.