Faron Pharmaceuticals Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.615	2.740	2.610	2.680	2.680	217,824
2025-05-12	2.780	2.780	2.565	2.650	2.650	436,052
2025-05-09	2.655	2.800	2.650	2.780	2.780	398,231
2025-05-08	2.550	2.640	2.520	2.640	2.640	303,350
2025-05-07	2.405	2.600	2.380	2.520	2.520	450,312
2025-05-06	2.455	2.455	2.365	2.370	2.370	164,166
2025-05-05	2.405	2.460	2.385	2.420	2.420	175,699
2025-05-02	2.325	2.445	2.325	2.395	2.395	182,046
2025-04-30	2.440	2.440	2.305	2.320	2.320	169,929
2025-04-29	2.390	2.445	2.355	2.435	2.435	134,205
2025-04-28	2.370	2.410	2.345	2.375	2.375	135,037
2025-04-25	2.420	2.455	2.340	2.390	2.390	150,896
2025-04-24	2.465	2.485	2.350	2.415	2.415	162,451
2025-04-23	2.495	2.515	2.410	2.440	2.440	211,989
2025-04-22	2.445	2.475	2.310	2.430	2.430	295,170
2025-04-17	2.365	2.500	2.295	2.440	2.440	1,463,075
2025-04-16	2.775	2.840	2.230	2.300	2.300	2,541,241
2025-04-15	3.195	3.235	2.650	2.700	2.700	1,689,821
2025-04-14	2.840	2.925	2.765	2.925	2.925	388,999
2025-04-11	2.755	2.815	2.680	2.750	2.750	224,932
2025-04-10	2.790	2.795	2.615	2.760	2.760	445,206
2025-04-09	2.575	2.660	2.500	2.600	2.600	394,224
2025-04-08	2.605	2.820	2.605	2.680	2.680	647,007
2025-04-07	2.315	2.620	2.060	2.565	2.565	710,180
2025-04-04	2.490	2.710	2.370	2.410	2.410	484,758
2025-04-03	2.595	2.615	2.150	2.495	2.495	1,070,949
2025-04-02	2.570	2.750	2.540	2.730	2.730	323,508
2025-04-01	2.585	2.625	2.530	2.565	2.565	151,152
2025-03-31	2.485	2.610	2.430	2.580	2.580	192,445
2025-03-28	2.595	2.640	2.435	2.480	2.480	393,511
2025-03-27	2.490	2.630	2.455	2.580	2.580	355,011
2025-03-26	2.425	2.500	2.400	2.440	2.440	136,572
2025-03-25	2.425	2.465	2.375	2.410	2.410	192,778
2025-03-24	2.310	2.485	2.310	2.450	2.450	251,971
2025-03-21	2.480	2.480	2.290	2.300	2.300	259,574
2025-03-20	2.275	2.505	2.240	2.445	2.445	355,307
2025-03-19	2.325	2.350	2.250	2.295	2.295	115,695
2025-03-18	2.305	2.335	2.270	2.320	2.320	137,339
2025-03-17	2.250	2.330	2.220	2.305	2.305	213,150
2025-03-14	2.120	2.395	2.115	2.240	2.240	452,090
2025-03-13	2.115	2.155	2.085	2.115	2.115	128,565
2025-03-12	2.100	2.210	2.100	2.110	2.110	228,013
2025-03-11	2.140	2.150	2.070	2.090	2.090	66,552
2025-03-10	2.105	2.170	2.085	2.135	2.135	187,277
2025-03-07	2.045	2.130	2.015	2.100	2.100	123,134
2025-03-06	2.060	2.075	2.010	2.040	2.040	126,644
2025-03-05	2.030	2.075	2.010	2.055	2.055	89,004
2025-03-04	2.125	2.155	2.005	2.020	2.020	115,286
2025-03-03	2.025	2.250	1.956	2.150	2.150	462,903
2025-02-28	2.050	2.050	1.984	2.010	2.010	105,726
2025-02-27	2.040	2.140	2.000	2.030	2.030	254,129
2025-02-26	2.000	2.030	1.904	1.998	1.998	347,937
2025-02-25	2.055	2.110	2.025	2.035	2.035	195,464
2025-02-24	2.070	2.085	2.030	2.045	2.045	109,093
2025-02-21	2.090	2.125	2.040	2.085	2.085	126,175
2025-02-20	2.035	2.130	2.020	2.090	2.090	118,703
2025-02-19	2.090	2.090	2.010	2.020	2.020	119,141
2025-02-18	2.135	2.135	2.080	2.100	2.100	89,375
2025-02-17	2.035	2.130	2.030	2.100	2.100	102,432
2025-02-14	2.100	2.115	2.030	2.035	2.035	135,160

← NewerPage 7 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.