Faron Pharmaceuticals Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.580	2.580	2.360	2.410	2.410	787,674
2025-08-06	2.400	2.770	2.400	2.585	2.585	1,527,393
2025-08-05	2.225	2.320	2.225	2.260	2.260	181,861
2025-08-04	2.200	2.220	2.150	2.220	2.220	213,119
2025-08-01	2.255	2.255	2.170	2.200	2.200	247,018
2025-07-31	2.215	2.235	2.145	2.200	2.200	257,906
2025-07-30	2.270	2.290	2.150	2.195	2.195	406,030
2025-07-29	2.340	2.390	2.255	2.265	2.265	333,512
2025-07-28	2.295	2.310	2.130	2.230	2.230	607,061
2025-07-25	2.335	2.370	2.320	2.360	2.360	87,503
2025-07-24	2.335	2.380	2.320	2.330	2.330	106,944
2025-07-23	2.305	2.370	2.290	2.310	2.310	139,628
2025-07-22	2.355	2.390	2.320	2.320	2.320	59,587
2025-07-21	2.475	2.475	2.345	2.355	2.355	173,438
2025-07-18	2.370	2.480	2.355	2.450	2.450	207,006
2025-07-17	2.365	2.390	2.350	2.375	2.375	72,874
2025-07-16	2.415	2.415	2.355	2.370	2.370	59,638
2025-07-15	2.425	2.430	2.370	2.375	2.375	114,376
2025-07-14	2.385	2.420	2.355	2.400	2.400	85,633
2025-07-11	2.445	2.450	2.360	2.360	2.360	206,976
2025-07-10	2.490	2.510	2.430	2.440	2.440	93,392
2025-07-09	2.530	2.600	2.485	2.495	2.495	220,752
2025-07-08	2.450	2.510	2.420	2.480	2.480	99,147
2025-07-07	2.535	2.535	2.405	2.450	2.450	167,956
2025-07-04	2.515	2.515	2.460	2.485	2.485	53,774
2025-07-03	2.575	2.575	2.430	2.500	2.500	214,674
2025-07-02	2.465	2.600	2.400	2.575	2.575	264,188
2025-07-01	2.450	2.450	2.400	2.420	2.420	90,410
2025-06-30	2.300	2.455	2.300	2.445	2.445	435,501
2025-06-27	2.245	2.290	2.215	2.285	2.285	176,250
2025-06-26	2.180	2.260	2.120	2.235	2.235	333,837
2025-06-25	2.365	2.365	2.170	2.200	2.200	484,355
2025-06-24	2.290	2.370	2.245	2.345	2.345	255,774
2025-06-23	2.385	2.385	2.170	2.270	2.270	554,938
2025-06-19	2.505	2.520	2.255	2.400	2.400	719,728
2025-06-18	2.575	2.610	2.430	2.485	2.485	390,498
2025-06-17	2.690	2.690	2.565	2.575	2.575	122,508
2025-06-16	2.665	2.700	2.635	2.670	2.670	180,272
2025-06-13	2.675	2.715	2.595	2.625	2.625	323,445
2025-06-12	2.775	2.795	2.690	2.730	2.730	134,726
2025-06-11	2.690	2.745	2.690	2.725	2.725	124,583
2025-06-10	2.665	2.720	2.660	2.690	2.690	133,104
2025-06-09	2.560	2.700	2.510	2.660	2.660	328,530
2025-06-06	2.505	2.555	2.435	2.550	2.550	386,581
2025-06-05	2.735	2.740	2.185	2.520	2.520	1,353,197
2025-06-04	2.700	2.800	2.600	2.730	2.730	481,739
2025-06-03	2.745	2.830	2.650	2.700	2.700	1,083,454
2025-06-02	3.235	3.290	2.905	3.020	3.020	840,851
2025-05-30	3.000	3.345	2.980	3.115	3.115	1,119,771
2025-05-28	2.975	3.025	2.870	2.915	2.915	494,542
2025-05-27	2.895	3.125	2.890	3.050	3.050	426,084
2025-05-26	2.880	2.950	2.845	2.880	2.880	285,230
2025-05-23	2.985	3.000	2.780	2.875	2.875	697,899
2025-05-22	2.875	3.040	2.830	2.980	2.980	838,602
2025-05-21	2.765	2.960	2.745	2.870	2.870	484,523
2025-05-20	2.565	2.780	2.550	2.750	2.750	313,752
2025-05-19	2.535	2.600	2.530	2.555	2.555	158,035
2025-05-16	2.625	2.640	2.510	2.525	2.525	204,898
2025-05-15	2.665	2.720	2.560	2.590	2.590	227,244
2025-05-14	2.675	2.710	2.620	2.640	2.640	150,245

← NewerPage 6 of 21 · 1,259 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.