Faron Pharmaceuticals Oy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.450	0.460	0.443	0.447	0.447	665,803
2026-04-27	0.468	0.468	0.449	0.450	0.450	1,146,900
2026-04-24	0.474	0.475	0.461	0.466	0.466	589,825
2026-04-23	0.480	0.484	0.473	0.475	0.475	547,025
2026-04-22	0.478	0.485	0.473	0.479	0.479	471,581
2026-04-21	0.488	0.491	0.473	0.478	0.478	656,174
2026-04-20	0.505	0.516	0.471	0.484	0.484	825,567
2026-04-17	0.494	0.515	0.482	0.505	0.505	1,233,623
2026-04-16	0.487	0.508	0.483	0.486	0.486	967,390
2026-04-15	0.486	0.497	0.467	0.480	0.480	1,630,685
2026-04-14	0.494	0.499	0.463	0.470	0.470	1,620,240
2026-04-13	0.502	0.512	0.485	0.493	0.493	1,408,492
2026-04-10	0.496	0.507	0.437	0.494	0.494	4,320,286
2026-04-09	0.618	0.618	0.528	0.528	0.528	1,548,262
2026-04-08	0.572	0.650	0.572	0.608	0.608	1,289,302
2026-04-07	0.558	0.589	0.536	0.556	0.556	834,560
2026-04-02	0.535	0.560	0.521	0.551	0.551	742,959
2026-04-01	0.515	0.534	0.505	0.532	0.532	801,896
2026-03-31	0.515	0.525	0.495	0.512	0.512	1,028,003
2026-03-30	0.502	0.518	0.500	0.516	0.516	750,717
2026-03-27	0.511	0.511	0.498	0.501	0.501	523,140
2026-03-26	0.502	0.517	0.499	0.511	0.511	655,074
2026-03-25	0.500	0.504	0.496	0.504	0.504	650,759
2026-03-24	0.509	0.513	0.495	0.499	0.499	920,046
2026-03-23	0.500	0.515	0.488	0.504	0.504	729,790
2026-03-20	0.507	0.520	0.497	0.499	0.499	1,068,720
2026-03-19	0.524	0.524	0.498	0.506	0.506	1,297,241
2026-03-18	0.525	0.534	0.514	0.526	0.526	722,021
2026-03-17	0.510	0.536	0.500	0.522	0.522	1,192,067
2026-03-16	0.509	0.520	0.498	0.510	0.510	694,196
2026-03-13	0.518	0.519	0.502	0.505	0.505	503,392
2026-03-12	0.545	0.545	0.519	0.520	0.520	1,125,606
2026-03-11	0.550	0.552	0.515	0.523	0.523	842,072
2026-03-10	0.557	0.595	0.523	0.533	0.533	1,371,490
2026-03-09	0.594	0.595	0.540	0.546	0.546	588,391
2026-03-06	0.604	0.620	0.576	0.595	0.595	777,782
2026-03-05	0.660	0.660	0.582	0.600	0.600	1,268,443
2026-03-04	0.600	0.722	0.539	0.700	0.700	1,749,940
2026-03-03	0.589	0.589	0.564	0.585	0.585	536,524
2026-03-02	0.630	0.640	0.588	0.591	0.591	644,936
2026-02-27	0.658	0.699	0.617	0.626	0.626	1,262,462
2026-02-26	0.677	0.680	0.635	0.640	0.640	834,480
2026-02-25	0.609	0.686	0.608	0.662	0.662	1,489,969
2026-02-24	0.549	0.626	0.540	0.602	0.602	1,068,917
2026-02-23	0.581	0.593	0.545	0.553	0.553	618,890
2026-02-20	0.626	0.628	0.551	0.568	0.568	1,187,249
2026-02-19	0.526	0.607	0.526	0.607	0.607	1,755,966
2026-02-18	0.553	0.565	0.492	0.521	0.521	3,310,056
2026-02-17	0.611	0.621	0.540	0.550	0.550	2,129,532
2026-02-16	0.645	0.666	0.607	0.608	0.608	978,621
2026-02-13	0.630	0.670	0.599	0.626	0.626	1,990,376
2026-02-12	0.631	0.709	0.610	0.630	0.630	2,222,353
2026-02-11	0.810	0.920	0.554	0.620	0.620	7,015,762
2026-02-10	1.080	1.180	0.711	0.770	0.770	10,610,641
2026-02-09	1.920	1.968	1.870	1.890	1.890	179,023
2026-02-06	1.846	1.928	1.822	1.918	1.918	142,747
2026-02-05	1.886	1.886	1.818	1.844	1.844	211,433
2026-02-04	1.882	1.890	1.862	1.886	1.886	172,926
2026-02-03	1.950	1.950	1.866	1.874	1.874	279,143
2026-02-02	1.916	1.970	1.904	1.968	1.968	146,121

← NewerPage 3 of 21 · 1,257 trading daysOlder →

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.