Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.698	0.700	0.696	0.700	0.658	5,938
2025-10-27	0.690	0.702	0.690	0.692	0.650	17,442
2025-10-24	0.692	0.702	0.686	0.700	0.658	13,630
2025-10-23	0.692	0.704	0.690	0.704	0.662	18,321
2025-10-22	0.700	0.704	0.692	0.704	0.662	7,572
2025-10-21	0.700	0.702	0.692	0.700	0.658	14,042
2025-10-20	0.700	0.708	0.686	0.704	0.662	25,845
2025-10-17	0.706	0.710	0.706	0.706	0.664	4,275
2025-10-16	0.702	0.706	0.702	0.706	0.664	16,043
2025-10-15	0.700	0.708	0.696	0.702	0.660	20,711
2025-10-14	0.704	0.706	0.700	0.700	0.658	8,422
2025-10-13	0.704	0.710	0.698	0.706	0.664	23,681
2025-10-10	0.712	0.712	0.704	0.704	0.662	13,475
2025-10-09	0.702	0.710	0.702	0.704	0.662	2,835
2025-10-08	0.716	0.716	0.702	0.712	0.669	14,905
2025-10-07	0.720	0.720	0.702	0.706	0.664	36,662
2025-10-06	0.724	0.724	0.704	0.720	0.677	17,092
2025-10-03	0.720	0.724	0.708	0.724	0.680	34,872
2025-10-02	0.720	0.728	0.712	0.712	0.669	25,126
2025-10-01	0.734	0.736	0.724	0.728	0.684	13,916
2025-09-30	0.730	0.736	0.720	0.734	0.690	8,730
2025-09-29	0.736	0.740	0.720	0.730	0.686	57,923
2025-09-26	0.738	0.738	0.716	0.734	0.690	6,899
2025-09-25	0.720	0.750	0.720	0.744	0.699	93,023
2025-09-24	0.730	0.730	0.702	0.718	0.675	67,187
2025-09-23	0.730	0.730	0.710	0.730	0.686	50,527
2025-09-22	0.770	0.770	0.720	0.730	0.686	109,300
2025-09-19	0.792	0.792	0.768	0.768	0.722	139,702
2025-09-18	0.808	0.816	0.792	0.798	0.750	9,053
2025-09-17	0.818	0.818	0.800	0.800	0.752	12,891
2025-09-16	0.802	0.808	0.802	0.808	0.759	64,992
2025-09-15	0.802	0.806	0.792	0.804	0.756	91,439
2025-09-12	0.790	0.808	0.790	0.802	0.754	61,214
2025-09-11	0.802	0.802	0.782	0.788	0.741	228,326
2025-09-10	0.834	0.834	0.820	0.832	0.744	42,039
2025-09-09	0.834	0.834	0.812	0.832	0.744	225,654
2025-09-08	0.836	0.836	0.828	0.832	0.744	39,296
2025-09-05	0.820	0.834	0.820	0.830	0.743	89,424
2025-09-04	0.836	0.838	0.820	0.820	0.734	69,290
2025-09-03	0.840	0.840	0.826	0.834	0.746	35,741
2025-09-02	0.840	0.840	0.826	0.840	0.751	44,125
2025-09-01	0.838	0.840	0.830	0.840	0.751	43,973
2025-08-29	0.836	0.838	0.824	0.838	0.750	24,785
2025-08-28	0.834	0.836	0.820	0.830	0.743	58,660
2025-08-27	0.818	0.818	0.818	0.818	0.732	1,267
2025-08-26	0.818	0.818	0.802	0.818	0.732	12,603
2025-08-25	0.826	0.828	0.810	0.828	0.741	15,693
2025-08-22	0.830	0.830	0.804	0.828	0.741	4,235
2025-08-21	0.816	0.830	0.810	0.810	0.725	76,447
2025-08-20	0.804	0.814	0.800	0.814	0.728	30,359
2025-08-19	0.802	0.816	0.802	0.814	0.728	6,080
2025-08-18	0.816	0.816	0.802	0.804	0.719	9,838
2025-08-14	0.824	0.824	0.810	0.810	0.725	15,291
2025-08-13	0.798	0.840	0.790	0.830	0.743	219,990
2025-08-12	0.798	0.798	0.782	0.792	0.709	68,531
2025-08-11	0.800	0.800	0.782	0.798	0.714	17,595
2025-08-08	0.798	0.800	0.790	0.800	0.716	34,513
2025-08-07	0.790	0.798	0.774	0.790	0.707	44,919
2025-08-06	0.788	0.790	0.778	0.790	0.707	48,025
2025-08-05	0.780	0.788	0.780	0.784	0.701	60,943

← NewerPage 5 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.