Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 10,590 |
| 2025-11-10 | 197.50 | 205.00 | 197.50 | 200.00 | 200.00 | 877 |
| 2025-11-07 | 197.50 | 202.80 | 191.56 | 195.00 | 195.00 | 87,334 |
| 2025-11-06 | 195.00 | 203.90 | 190.00 | 195.00 | 195.00 | 29,291 |
| 2025-11-05 | 197.50 | 199.90 | 191.00 | 195.00 | 195.00 | 4,184 |
| 2025-11-04 | 205.00 | 206.00 | 195.00 | 197.50 | 197.50 | 33,011 |
| 2025-11-03 | 202.50 | 210.00 | 195.00 | 205.00 | 205.00 | 22,930 |
| 2025-10-31 | 195.00 | 210.00 | 195.00 | 202.50 | 202.50 | 11,116 |
| 2025-10-30 | 190.00 | 201.55 | 188.00 | 195.00 | 195.00 | 37,444 |
| 2025-10-29 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 14,695 |
| 2025-10-28 | 192.50 | 200.00 | 185.00 | 190.00 | 190.00 | 26,954 |
| 2025-10-27 | 187.50 | 197.00 | 185.00 | 192.50 | 192.50 | 5,188 |
| 2025-10-24 | 175.00 | 195.00 | 175.00 | 185.00 | 185.00 | 231,032 |
| 2025-10-23 | 175.00 | 178.90 | 174.00 | 175.00 | 175.00 | 412,227 |
| 2025-10-22 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 125,770 |
| 2025-10-21 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | 53,679 |
| 2025-10-20 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | 108,057 |
| 2025-10-17 | 177.50 | 180.00 | 173.51 | 180.00 | 180.00 | 136,637 |
| 2025-10-16 | 175.00 | 180.00 | 173.11 | 177.50 | 177.50 | 173,261 |
| 2025-10-15 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 67,697 |
| 2025-10-14 | 177.50 | 177.50 | 172.25 | 177.50 | 177.50 | 12,105 |
| 2025-10-13 | 177.50 | 179.49 | 160.00 | 177.50 | 177.50 | 63,336 |
| 2025-10-10 | 175.00 | 180.00 | 172.10 | 177.50 | 177.50 | 84,237 |
| 2025-10-09 | 175.00 | 175.00 | 171.60 | 175.00 | 175.00 | 25,999 |
| 2025-10-08 | 175.00 | 180.00 | 170.10 | 175.00 | 175.00 | 97,891 |
| 2025-10-07 | 180.00 | 181.90 | 170.20 | 175.00 | 175.00 | 71,149 |
| 2025-10-06 | 182.50 | 190.00 | 175.00 | 175.00 | 175.00 | 69,368 |
| 2025-10-03 | 185.00 | 190.00 | 175.00 | 182.50 | 182.50 | 7,507 |
| 2025-10-02 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 22,639 |
| 2025-10-01 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 320,759 |
| 2025-09-30 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 74,498 |
| 2025-09-29 | 185.00 | 190.00 | 175.00 | 175.00 | 175.00 | 198,683 |
| 2025-09-26 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | 6,415 |
| 2025-09-25 | 187.50 | 192.00 | 180.00 | 187.50 | 187.50 | 4,081 |
| 2025-09-24 | 190.00 | 195.00 | 183.00 | 187.50 | 187.50 | 8,193 |
| 2025-09-23 | 187.50 | 195.00 | 185.00 | 190.00 | 190.00 | 6,863 |
| 2025-09-22 | 187.50 | 192.40 | 185.10 | 187.50 | 187.50 | 2,212 |
| 2025-09-19 | 187.50 | 187.50 | 185.10 | 187.50 | 187.50 | 1,587 |
| 2025-09-18 | 183.05 | 194.40 | 183.05 | 187.50 | 187.50 | 12,592 |
| 2025-09-17 | 187.50 | 195.00 | 180.00 | 185.00 | 185.00 | 8,256 |
| 2025-09-16 | 187.50 | 195.00 | 187.50 | 187.50 | 187.50 | 2,045 |
| 2025-09-15 | 185.00 | 195.00 | 180.00 | 187.50 | 187.50 | 20,085 |
| 2025-09-12 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | 3,245 |
| 2025-09-11 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | 35,135 |
| 2025-09-10 | 192.50 | 195.00 | 186.00 | 187.50 | 187.50 | 9,771 |
| 2025-09-09 | 195.00 | 197.00 | 191.00 | 192.50 | 192.50 | 6,599 |
| 2025-09-08 | 197.50 | 199.00 | 190.00 | 195.00 | 195.00 | 10,378 |
| 2025-09-05 | 197.50 | 205.00 | 190.00 | 197.50 | 197.50 | 4,373 |
| 2025-09-04 | 202.50 | 205.00 | 197.50 | 197.50 | 197.50 | 5,692 |
| 2025-09-03 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 11,916 |
| 2025-09-02 | 205.00 | 209.00 | 200.20 | 205.00 | 205.00 | 6,107 |
| 2025-09-01 | 200.00 | 209.00 | 195.00 | 205.00 | 205.00 | 70,442 |
| 2025-08-29 | 197.50 | 203.00 | 197.50 | 200.00 | 200.00 | 11,458 |
| 2025-08-28 | 210.00 | 210.00 | 190.00 | 197.50 | 197.50 | 39,765 |
| 2025-08-27 | 222.50 | 240.00 | 212.50 | 212.50 | 212.50 | 17,249 |
| 2025-08-26 | 225.00 | 235.00 | 220.00 | 222.50 | 222.50 | 2,376 |
| 2025-08-22 | 230.00 | 231.00 | 215.00 | 225.00 | 225.00 | 16,686 |
| 2025-08-21 | 221.00 | 235.00 | 221.00 | 230.00 | 230.00 | 29,094 |
| 2025-08-20 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 13,732 |
| 2025-08-19 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | 8,150 |
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.