Faron Pharmaceuticals Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	1.980	1.980	1.848	1.850	1.850	220,022
2024-11-11	2.000	2.220	1.934	1.934	1.934	349,626
2024-11-08	1.920	1.920	1.852	1.910	1.910	149,022
2024-11-07	1.850	1.924	1.784	1.920	1.920	192,035
2024-11-06	1.860	1.976	1.752	1.796	1.796	304,150
2024-11-05	1.884	1.916	1.836	1.864	1.864	205,488
2024-11-04	1.970	2.000	1.886	1.886	1.886	246,191
2024-11-01	1.970	2.015	1.932	1.952	1.952	119,611
2024-10-31	2.005	2.020	1.940	1.970	1.970	140,464
2024-10-30	2.080	2.080	1.982	2.020	2.020	185,964
2024-10-29	2.155	2.155	2.065	2.085	2.085	129,912
2024-10-28	2.210	2.225	2.125	2.170	2.170	184,790
2024-10-25	2.020	2.235	2.000	2.205	2.205	330,673
2024-10-24	2.130	2.180	1.998	2.020	2.020	296,589
2024-10-23	2.160	2.190	1.858	2.125	2.125	1,059,782
2024-10-22	2.375	2.375	2.020	2.160	2.160	909,672
2024-10-21	2.550	2.605	2.445	2.465	2.465	276,388
2024-10-18	2.550	2.620	2.495	2.520	2.520	256,981
2024-10-17	2.585	2.675	2.525	2.550	2.550	159,547
2024-10-16	2.500	2.635	2.495	2.570	2.570	186,899
2024-10-15	2.500	2.520	2.475	2.510	2.510	78,138
2024-10-14	2.540	2.560	2.480	2.510	2.510	148,608
2024-10-11	2.630	2.635	2.540	2.540	2.540	167,081
2024-10-10	2.645	2.645	2.515	2.620	2.620	230,243
2024-10-09	2.675	2.705	2.605	2.645	2.645	112,424
2024-10-08	2.720	2.735	2.640	2.680	2.680	100,598
2024-10-07	2.625	2.715	2.605	2.680	2.680	150,735
2024-10-04	2.670	2.765	2.535	2.605	2.605	327,807
2024-10-03	2.700	2.730	2.650	2.675	2.675	84,877
2024-10-02	2.710	2.730	2.600	2.700	2.700	82,083
2024-10-01	2.745	2.780	2.665	2.675	2.675	114,501
2024-09-30	2.760	2.850	2.730	2.740	2.740	223,628
2024-09-27	2.605	2.765	2.575	2.740	2.740	253,497
2024-09-26	2.615	2.625	2.515	2.605	2.605	81,336
2024-09-25	2.575	2.635	2.570	2.615	2.615	46,496
2024-09-24	2.600	2.620	2.555	2.575	2.575	63,004
2024-09-23	2.605	2.665	2.570	2.610	2.610	104,158
2024-09-20	2.625	2.625	2.560	2.590	2.590	47,428
2024-09-19	2.595	2.605	2.490	2.595	2.595	351,060
2024-09-18	2.740	2.740	2.600	2.600	2.600	242,049
2024-09-17	2.720	2.745	2.670	2.740	2.740	101,997
2024-09-16	2.700	2.815	2.630	2.715	2.715	167,974
2024-09-13	2.540	2.710	2.500	2.705	2.705	215,859
2024-09-12	2.530	2.575	2.450	2.480	2.480	152,002
2024-09-11	2.595	2.600	2.390	2.510	2.510	356,544
2024-09-10	2.655	2.680	2.570	2.585	2.585	153,102
2024-09-09	2.650	2.710	2.630	2.655	2.655	164,311
2024-09-06	2.730	2.735	2.620	2.640	2.640	166,278
2024-09-05	2.770	2.830	2.655	2.700	2.700	297,782
2024-09-04	2.595	2.795	2.535	2.765	2.765	398,492
2024-09-03	2.690	2.740	2.580	2.620	2.620	433,387
2024-09-02	2.510	2.680	2.465	2.630	2.630	607,287
2024-08-30	2.500	2.535	2.400	2.465	2.465	217,856
2024-08-29	2.440	2.670	2.400	2.500	2.500	438,132
2024-08-28	2.750	2.900	2.235	2.390	2.390	1,284,645
2024-08-27	2.395	2.775	2.350	2.700	2.700	887,968
2024-08-26	2.245	2.445	2.245	2.355	2.355	802,051
2024-08-23	2.090	2.110	2.045	2.060	2.060	127,223
2024-08-22	2.065	2.090	2.035	2.085	2.085	67,595
2024-08-21	2.005	2.065	1.972	2.055	2.055	57,611

← NewerPage 9 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.