Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.780	0.788	0.780	0.784	0.701	60,943
2025-08-04	0.782	0.782	0.778	0.778	0.696	4,068
2025-08-01	0.784	0.784	0.774	0.774	0.692	10,517
2025-07-31	0.780	0.786	0.772	0.780	0.698	24,618
2025-07-30	0.786	0.786	0.758	0.780	0.698	62,826
2025-07-29	0.756	0.790	0.754	0.784	0.701	46,112
2025-07-28	0.756	0.758	0.754	0.756	0.676	8,063
2025-07-25	0.750	0.758	0.750	0.758	0.678	5,769
2025-07-24	0.744	0.756	0.744	0.750	0.671	41,770
2025-07-23	0.748	0.748	0.744	0.748	0.669	16,570
2025-07-22	0.740	0.748	0.740	0.748	0.669	4,410
2025-07-21	0.738	0.748	0.738	0.740	0.662	48,045
2025-07-18	0.748	0.750	0.742	0.742	0.664	11,517
2025-07-17	0.748	0.750	0.740	0.740	0.662	24,971
2025-07-16	0.746	0.750	0.746	0.750	0.671	32,692
2025-07-15	0.742	0.744	0.732	0.744	0.666	75,069
2025-07-14	0.734	0.742	0.730	0.742	0.664	7,455
2025-07-11	0.742	0.742	0.730	0.730	0.653	6,020
2025-07-10	0.742	0.742	0.728	0.728	0.651	12,679
2025-07-09	0.742	0.742	0.726	0.742	0.664	20,141
2025-07-08	0.726	0.742	0.724	0.742	0.664	15,921
2025-07-07	0.746	0.746	0.690	0.690	0.617	25,781
2025-07-04	0.746	0.746	0.738	0.740	0.662	29,975
2025-07-03	0.746	0.746	0.742	0.742	0.664	26,043
2025-07-02	0.746	0.746	0.744	0.746	0.667	5,788
2025-07-01	0.746	0.746	0.742	0.742	0.664	10,718
2025-06-30	0.744	0.746	0.742	0.746	0.667	11,064
2025-06-27	0.746	0.746	0.740	0.744	0.666	41,905
2025-06-26	0.740	0.744	0.740	0.744	0.666	13,853
2025-06-25	0.740	0.746	0.736	0.746	0.667	21,922
2025-06-24	0.724	0.746	0.724	0.742	0.664	6,233
2025-06-23	0.738	0.746	0.730	0.730	0.653	28,732
2025-06-20	0.740	0.740	0.736	0.736	0.658	4,950
2025-06-19	0.722	0.746	0.714	0.744	0.666	38,937
2025-06-18	0.716	0.730	0.716	0.722	0.646	64,924
2025-06-17	0.698	0.722	0.692	0.716	0.641	37,745
2025-06-16	0.700	0.700	0.690	0.690	0.617	9,206
2025-06-13	0.694	0.698	0.690	0.698	0.624	25,440
2025-06-12	0.694	0.696	0.690	0.696	0.623	8,457
2025-06-11	0.698	0.698	0.684	0.694	0.621	3,386
2025-06-10	0.690	0.698	0.680	0.684	0.612	14,893
2025-06-06	0.690	0.698	0.690	0.698	0.624	10,692
2025-06-05	0.680	0.690	0.674	0.690	0.617	34,641
2025-06-04	0.686	0.686	0.674	0.680	0.608	11,539
2025-06-03	0.686	0.688	0.686	0.686	0.614	13,098
2025-06-02	0.676	0.692	0.666	0.688	0.616	72,969
2025-05-30	0.668	0.676	0.668	0.674	0.603	12,429
2025-05-29	0.676	0.676	0.670	0.674	0.603	5,782
2025-05-28	0.676	0.676	0.674	0.674	0.603	2,795
2025-05-27	0.670	0.674	0.666	0.674	0.603	9,937
2025-05-26	0.670	0.672	0.670	0.672	0.601	3,090
2025-05-23	0.652	0.672	0.652	0.662	0.592	11,843
2025-05-22	0.662	0.662	0.662	0.662	0.592	0
2025-05-21	0.662	0.662	0.662	0.662	0.592	0
2025-05-20	0.664	0.668	0.660	0.662	0.592	21,533
2025-05-19	0.668	0.676	0.644	0.644	0.576	67,410
2025-05-16	0.660	0.666	0.642	0.654	0.585	14,068
2025-05-15	0.644	0.660	0.630	0.640	0.573	31,233
2025-05-14	0.632	0.634	0.624	0.634	0.567	17,471
2025-05-13	0.620	0.620	0.620	0.620	0.555	1,400

← NewerPage 6 of 21 · 1,245 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.