Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 162.50 | 175.00 | 156.00 | 167.50 | 167.50 | 4,112 |
| 2026-02-05 | 165.00 | 165.00 | 160.10 | 162.50 | 162.50 | 2,029 |
| 2026-02-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,090 |
| 2026-02-03 | 167.50 | 167.50 | 165.00 | 167.50 | 167.50 | 1,416 |
| 2026-02-02 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 892 |
| 2026-01-30 | 170.00 | 175.00 | 166.00 | 170.00 | 170.00 | 644 |
| 2026-01-29 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 4,037 |
| 2026-01-28 | 165.00 | 172.50 | 165.00 | 170.00 | 170.00 | 11,903 |
| 2026-01-27 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 15,044 |
| 2026-01-26 | 172.50 | 173.80 | 160.10 | 165.00 | 165.00 | 20,327 |
| 2026-01-23 | 172.50 | 175.00 | 170.06 | 172.50 | 172.50 | 7,756 |
| 2026-01-22 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 10,599 |
| 2026-01-21 | 172.50 | 174.50 | 172.50 | 172.50 | 172.50 | 3,293 |
| 2026-01-20 | 172.50 | 174.50 | 171.00 | 172.50 | 172.50 | 3,397 |
| 2026-01-19 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 1,666 |
| 2026-01-16 | 175.00 | 178.00 | 170.00 | 172.50 | 172.50 | 5,491 |
| 2026-01-15 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | 13,150 |
| 2026-01-14 | 182.50 | 184.50 | 177.50 | 177.50 | 177.50 | 3,418 |
| 2026-01-13 | 185.00 | 189.90 | 180.00 | 182.50 | 182.50 | 1,894 |
| 2026-01-12 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 10,722 |
| 2026-01-09 | 195.00 | 199.85 | 185.00 | 195.00 | 195.00 | 11,822 |
| 2026-01-08 | 189.00 | 198.00 | 189.00 | 195.00 | 195.00 | 13,852 |
| 2026-01-07 | 187.50 | 192.00 | 182.50 | 187.50 | 187.50 | 4,316 |
| 2026-01-06 | 187.50 | 187.50 | 180.00 | 187.50 | 187.50 | 3,757 |
| 2026-01-05 | 192.55 | 192.55 | 187.55 | 190.00 | 190.00 | 6,914 |
| 2026-01-02 | 180.00 | 200.00 | 180.00 | 195.00 | 195.00 | 31,148 |
| 2025-12-31 | 180.00 | 184.00 | 175.00 | 180.00 | 180.00 | 10,624 |
| 2025-12-30 | 180.00 | 184.90 | 178.50 | 180.00 | 180.00 | 22,174 |
| 2025-12-29 | 174.95 | 182.33 | 174.95 | 180.00 | 180.00 | 18,805 |
| 2025-12-24 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 461 |
| 2025-12-23 | 170.00 | 173.40 | 170.00 | 170.00 | 170.00 | 519 |
| 2025-12-22 | 169.90 | 173.50 | 169.90 | 170.00 | 170.00 | 5,355 |
| 2025-12-19 | 165.00 | 168.00 | 164.50 | 165.00 | 165.00 | 8,816 |
| 2025-12-18 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 12,145 |
| 2025-12-17 | 160.00 | 164.90 | 158.50 | 160.00 | 160.00 | 29,338 |
| 2025-12-16 | 175.00 | 180.00 | 157.50 | 160.00 | 160.00 | 64,890 |
| 2025-12-15 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 3,596 |
| 2025-12-12 | 175.00 | 185.00 | 172.20 | 177.50 | 177.50 | 3,607 |
| 2025-12-11 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | 21,724 |
| 2025-12-10 | 182.50 | 185.00 | 171.60 | 175.00 | 175.00 | 5,265 |
| 2025-12-09 | 182.50 | 188.90 | 177.00 | 182.50 | 182.50 | 3,878 |
| 2025-12-08 | 182.50 | 188.00 | 177.00 | 182.50 | 182.50 | 1,367 |
| 2025-12-05 | 182.50 | 190.00 | 182.50 | 182.50 | 182.50 | 264 |
| 2025-12-04 | 190.00 | 200.00 | 178.00 | 182.50 | 182.50 | 1,268 |
| 2025-12-03 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | 5,561 |
| 2025-12-02 | 190.00 | 190.00 | 181.50 | 190.00 | 190.00 | 9,454 |
| 2025-12-01 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 26,031 |
| 2025-11-28 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | 2,700 |
| 2025-11-27 | 182.50 | 190.00 | 180.00 | 190.00 | 190.00 | 3,425 |
| 2025-11-26 | 182.50 | 186.15 | 175.16 | 182.50 | 182.50 | 11,078 |
| 2025-11-25 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | 7,222 |
| 2025-11-24 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | 8,941 |
| 2025-11-21 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 4,677 |
| 2025-11-20 | 190.00 | 191.90 | 186.30 | 190.00 | 190.00 | 7,700 |
| 2025-11-19 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | 306 |
| 2025-11-18 | 190.00 | 191.90 | 186.10 | 190.00 | 190.00 | 2,108 |
| 2025-11-17 | 190.00 | 193.50 | 180.20 | 190.00 | 190.00 | 3,266 |
| 2025-11-14 | 197.50 | 200.00 | 185.00 | 186.00 | 186.00 | 169,808 |
| 2025-11-13 | 197.50 | 200.20 | 190.00 | 190.00 | 190.00 | 99,378 |
| 2025-11-12 | 202.50 | 205.00 | 190.00 | 197.50 | 197.50 | 4,331 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.