Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.898	0.928	0.896	0.900	0.846	57,627
2026-01-30	0.914	0.932	0.896	0.900	0.846	39,946
2026-01-29	0.912	0.938	0.912	0.914	0.859	29,326
2026-01-28	0.896	0.950	0.896	0.938	0.882	258,073
2026-01-27	0.896	0.896	0.894	0.896	0.842	21,529
2026-01-26	0.890	0.896	0.888	0.896	0.842	52,985
2026-01-23	0.868	0.886	0.868	0.886	0.833	94,921
2026-01-22	0.844	0.868	0.844	0.868	0.816	41,135
2026-01-21	0.850	0.850	0.838	0.846	0.795	32,345
2026-01-20	0.860	0.860	0.846	0.848	0.797	25,451
2026-01-19	0.852	0.862	0.838	0.850	0.799	127,050
2026-01-16	0.858	0.864	0.844	0.852	0.801	41,694
2026-01-15	0.840	0.862	0.840	0.858	0.806	79,254
2026-01-14	0.840	0.840	0.828	0.840	0.789	124,961
2026-01-13	0.870	0.870	0.834	0.842	0.791	153,766
2026-01-12	0.818	0.880	0.818	0.880	0.827	194,002
2026-01-09	0.816	0.830	0.816	0.820	0.771	25,539
2026-01-08	0.820	0.842	0.802	0.830	0.780	87,026
2026-01-05	0.796	0.818	0.790	0.818	0.769	118,682
2025-12-30	0.790	0.802	0.790	0.800	0.752	200,510
2025-12-29	0.790	0.792	0.778	0.790	0.742	37,865
2025-12-23	0.790	0.804	0.790	0.790	0.742	71,389
2025-12-22	0.766	0.790	0.766	0.790	0.742	165,541
2025-12-19	0.768	0.768	0.758	0.768	0.722	8,326
2025-12-18	0.746	0.770	0.746	0.756	0.711	193,367
2025-12-17	0.738	0.740	0.738	0.740	0.695	27,806
2025-12-16	0.740	0.746	0.730	0.740	0.695	22,400
2025-12-15	0.736	0.746	0.734	0.740	0.695	12,135
2025-12-12	0.734	0.736	0.734	0.736	0.692	30,231
2025-12-11	0.728	0.734	0.728	0.734	0.690	28,525
2025-12-10	0.734	0.736	0.730	0.730	0.686	24,962
2025-12-09	0.722	0.732	0.720	0.730	0.686	44,751
2025-12-08	0.730	0.730	0.722	0.730	0.686	12,826
2025-12-05	0.720	0.726	0.720	0.726	0.682	15,381
2025-12-04	0.720	0.730	0.718	0.730	0.686	9,993
2025-12-03	0.728	0.730	0.720	0.730	0.686	18,488
2025-12-02	0.720	0.730	0.720	0.730	0.686	60,658
2025-11-28	0.716	0.726	0.716	0.724	0.680	14,873
2025-11-27	0.720	0.720	0.712	0.720	0.677	12,534
2025-11-26	0.712	0.720	0.712	0.720	0.677	1,559
2025-11-25	0.720	0.720	0.710	0.720	0.677	23,140
2025-11-24	0.724	0.724	0.718	0.718	0.675	2,218
2025-11-21	0.722	0.730	0.710	0.726	0.682	14,190
2025-11-20	0.730	0.732	0.720	0.720	0.677	4,790
2025-11-19	0.734	0.734	0.710	0.718	0.675	93,310
2025-11-18	0.714	0.742	0.714	0.734	0.690	186,509
2025-11-17	0.694	0.710	0.692	0.708	0.665	56,122
2025-11-14	0.700	0.700	0.690	0.694	0.652	47,702
2025-11-13	0.702	0.710	0.692	0.692	0.650	6,850
2025-11-12	0.712	0.712	0.692	0.710	0.667	2,191
2025-11-11	0.714	0.714	0.690	0.692	0.650	37,548
2025-11-10	0.700	0.714	0.696	0.696	0.654	23,092
2025-11-07	0.708	0.718	0.704	0.708	0.665	14,130
2025-11-06	0.706	0.708	0.702	0.708	0.665	5,009
2025-11-05	0.706	0.706	0.706	0.706	0.664	2,320
2025-11-04	0.704	0.708	0.702	0.708	0.665	8,070
2025-11-03	0.708	0.708	0.700	0.704	0.662	12,048
2025-10-31	0.696	0.708	0.696	0.708	0.665	13,185
2025-10-30	0.700	0.708	0.692	0.708	0.665	13,572
2025-10-29	0.696	0.700	0.696	0.700	0.658	217

← NewerPage 4 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0500 RON
2025-09-11	0.0400 RON
2024-09-11	0.0500 RON
2023-09-05	0.0500 RON
2022-07-18	0.0500 RON
2021-05-17	0.1500 RON
2020-05-14	0.0200 RON
2019-09-09	0.0150 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.