Faron Pharmaceuticals Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.914	2.100	1.896	2.085	2.085	249,207
2025-02-12	1.910	1.922	1.872	1.904	1.904	277,430
2025-02-11	1.938	1.980	1.858	1.910	1.910	435,545
2025-02-10	2.040	2.040	1.936	1.938	1.938	506,549
2025-02-07	2.135	2.180	2.000	2.030	2.030	440,767
2025-02-06	1.864	2.180	1.852	2.110	2.110	1,955,363
2025-02-05	1.940	1.992	1.898	1.918	1.918	172,285
2025-02-04	1.900	1.972	1.874	1.940	1.940	337,294
2025-02-03	2.010	2.010	1.920	1.920	1.920	328,753
2025-01-31	2.120	2.170	1.982	2.035	2.035	357,777
2025-01-30	2.095	2.145	2.065	2.105	2.105	98,481
2025-01-29	2.105	2.145	2.075	2.130	2.130	124,618
2025-01-28	2.185	2.185	2.060	2.100	2.100	188,297
2025-01-27	2.220	2.245	2.160	2.170	2.170	91,192
2025-01-24	2.175	2.250	2.155	2.210	2.210	104,572
2025-01-23	2.155	2.205	2.150	2.180	2.180	67,430
2025-01-22	2.200	2.205	2.150	2.170	2.170	100,493
2025-01-21	2.220	2.250	2.125	2.210	2.210	193,613
2025-01-20	2.375	2.380	2.150	2.185	2.185	497,353
2025-01-17	2.485	2.535	2.420	2.445	2.445	184,818
2025-01-16	2.485	2.500	2.430	2.470	2.470	87,743
2025-01-15	2.465	2.495	2.415	2.475	2.475	93,651
2025-01-14	2.380	2.495	2.330	2.460	2.460	163,720
2025-01-13	2.400	2.400	2.320	2.370	2.370	92,940
2025-01-10	2.365	2.450	2.300	2.375	2.375	185,385
2025-01-09	2.440	2.440	2.335	2.345	2.345	226,890
2025-01-08	2.525	2.525	2.425	2.445	2.445	104,333
2025-01-07	2.500	2.600	2.410	2.510	2.510	320,454
2025-01-03	2.645	2.645	2.400	2.500	2.500	314,296
2025-01-02	2.595	2.695	2.560	2.600	2.600	502,822
2024-12-30	2.400	2.575	2.350	2.540	2.540	818,101
2024-12-27	2.120	2.250	2.100	2.250	2.250	157,465
2024-12-23	2.040	2.170	2.035	2.120	2.120	123,291
2024-12-20	2.035	2.080	1.982	2.070	2.070	124,451
2024-12-19	2.035	2.050	1.990	2.035	2.035	59,599
2024-12-18	2.035	2.080	2.005	2.035	2.035	89,653
2024-12-17	2.020	2.045	2.000	2.035	2.035	90,579
2024-12-16	2.045	2.065	2.010	2.020	2.020	117,450
2024-12-13	1.998	2.075	1.970	2.045	2.045	162,026
2024-12-12	2.050	2.070	1.950	1.996	1.996	261,523
2024-12-11	2.170	2.170	1.980	2.060	2.060	373,888
2024-12-10	2.420	2.430	2.140	2.240	2.240	512,358
2024-12-09	2.330	2.435	2.300	2.350	2.350	321,083
2024-12-05	2.305	2.350	2.240	2.275	2.275	205,250
2024-12-04	2.275	2.320	2.230	2.300	2.300	192,941
2024-12-03	2.260	2.425	2.230	2.235	2.235	392,968
2024-12-02	2.090	2.275	2.065	2.250	2.250	452,594
2024-11-29	2.010	2.070	1.982	2.035	2.035	179,803
2024-11-28	2.165	2.215	1.988	2.015	2.015	379,572
2024-11-27	2.140	2.210	2.005	2.140	2.140	524,922
2024-11-26	1.890	1.976	1.828	1.930	1.930	107,299
2024-11-25	1.734	1.898	1.726	1.880	1.880	159,760
2024-11-22	1.672	1.750	1.656	1.728	1.728	132,896
2024-11-21	1.750	1.782	1.662	1.682	1.682	105,040
2024-11-20	1.786	1.820	1.702	1.744	1.744	112,491
2024-11-19	1.796	1.808	1.720	1.784	1.784	166,969
2024-11-18	1.812	1.850	1.760	1.786	1.786	173,384
2024-11-15	1.886	1.886	1.780	1.794	1.794	188,019
2024-11-14	1.912	1.912	1.842	1.874	1.874	158,844
2024-11-13	1.850	1.922	1.846	1.914	1.914	163,591

← NewerPage 8 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.