Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 210.00 | 230.00 | 210.00 | 217.50 | 217.50 | 17,486 |
| 2025-08-15 | 210.00 | 220.00 | 195.00 | 210.00 | 210.00 | 7,804 |
| 2025-08-14 | 210.00 | 211.50 | 207.10 | 210.00 | 210.00 | 2,137 |
| 2025-08-13 | 212.50 | 220.00 | 200.00 | 210.00 | 210.00 | 5,945 |
| 2025-08-12 | 210.00 | 220.00 | 200.00 | 212.50 | 212.50 | 2,906 |
| 2025-08-11 | 210.00 | 217.00 | 206.00 | 210.00 | 210.00 | 3,252 |
| 2025-08-08 | 207.50 | 220.00 | 198.50 | 210.00 | 210.00 | 31,848 |
| 2025-08-07 | 225.00 | 229.80 | 207.10 | 207.50 | 207.50 | 46,269 |
| 2025-08-06 | 195.00 | 235.00 | 190.00 | 225.00 | 225.00 | 90,369 |
| 2025-08-05 | 185.00 | 196.00 | 184.50 | 195.00 | 195.00 | 6,630 |
| 2025-08-04 | 192.50 | 195.00 | 184.00 | 185.00 | 185.00 | 10,533 |
| 2025-08-01 | 192.50 | 193.33 | 186.60 | 192.50 | 192.50 | 3,865 |
| 2025-07-31 | 185.00 | 195.00 | 180.00 | 192.50 | 192.50 | 14,149 |
| 2025-07-30 | 195.00 | 200.00 | 184.25 | 197.00 | 197.00 | 18,989 |
| 2025-07-29 | 191.00 | 198.00 | 191.00 | 195.00 | 195.00 | 12,055 |
| 2025-07-28 | 196.80 | 196.80 | 185.55 | 187.50 | 187.50 | 16,248 |
| 2025-07-25 | 202.50 | 207.00 | 196.50 | 202.50 | 202.50 | 1,935 |
| 2025-07-24 | 197.50 | 202.50 | 195.50 | 202.50 | 202.50 | 13,291 |
| 2025-07-23 | 200.00 | 205.00 | 195.00 | 197.50 | 197.50 | 2,987 |
| 2025-07-22 | 205.00 | 210.00 | 195.50 | 198.00 | 198.00 | 9,709 |
| 2025-07-21 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 3,608 |
| 2025-07-18 | 205.00 | 207.00 | 196.00 | 205.00 | 205.00 | 10,362 |
| 2025-07-17 | 207.00 | 207.00 | 200.00 | 205.00 | 205.00 | 5,884 |
| 2025-07-16 | 207.50 | 210.20 | 202.50 | 207.50 | 207.50 | 306 |
| 2025-07-15 | 207.50 | 215.00 | 200.00 | 207.50 | 207.50 | 1,334 |
| 2025-07-14 | 207.50 | 215.00 | 200.00 | 207.50 | 207.50 | 13,652 |
| 2025-07-11 | 215.00 | 220.00 | 202.50 | 207.50 | 207.50 | 5,853 |
| 2025-07-10 | 215.00 | 217.50 | 210.00 | 215.00 | 215.00 | 4,027 |
| 2025-07-09 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 13,860 |
| 2025-07-08 | 215.00 | 217.00 | 211.00 | 215.00 | 215.00 | 1,087 |
| 2025-07-07 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | 480 |
| 2025-07-04 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 7,958 |
| 2025-07-03 | 215.00 | 220.00 | 212.50 | 215.00 | 215.00 | 2,753 |
| 2025-07-02 | 208.90 | 220.00 | 208.90 | 215.00 | 215.00 | 6,116 |
| 2025-07-01 | 202.50 | 209.00 | 197.15 | 202.50 | 202.50 | 2,924 |
| 2025-06-30 | 190.00 | 205.00 | 190.00 | 202.50 | 202.50 | 49,561 |
| 2025-06-27 | 186.00 | 195.00 | 186.00 | 190.00 | 190.00 | 10,697 |
| 2025-06-26 | 192.50 | 195.00 | 176.00 | 185.00 | 185.00 | 56,751 |
| 2025-06-25 | 195.00 | 197.00 | 190.00 | 192.50 | 192.50 | 18,065 |
| 2025-06-24 | 197.50 | 199.00 | 193.00 | 195.00 | 195.00 | 6,855 |
| 2025-06-23 | 202.50 | 210.00 | 195.00 | 197.50 | 197.50 | 2,945 |
| 2025-06-20 | 202.50 | 206.10 | 195.75 | 202.50 | 202.50 | 1,356 |
| 2025-06-19 | 212.50 | 220.00 | 198.00 | 202.50 | 202.50 | 36,703 |
| 2025-06-18 | 222.50 | 230.00 | 214.60 | 215.00 | 215.00 | 16,362 |
| 2025-06-17 | 222.50 | 230.00 | 215.00 | 222.50 | 222.50 | 1,726 |
| 2025-06-16 | 222.50 | 235.00 | 215.00 | 222.50 | 222.50 | 5,241 |
| 2025-06-13 | 227.50 | 230.00 | 217.10 | 230.00 | 230.00 | 26,381 |
| 2025-06-12 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | 1,882 |
| 2025-06-11 | 227.50 | 235.00 | 227.50 | 227.50 | 227.50 | 3,721 |
| 2025-06-10 | 221.15 | 230.00 | 221.15 | 225.00 | 225.00 | 4,459 |
| 2025-06-09 | 215.00 | 225.00 | 211.50 | 217.50 | 217.50 | 6,143 |
| 2025-06-06 | 215.00 | 220.00 | 210.50 | 215.00 | 215.00 | 5,058 |
| 2025-06-05 | 225.00 | 230.00 | 205.00 | 215.00 | 215.00 | 36,476 |
| 2025-06-04 | 230.00 | 235.00 | 221.00 | 225.00 | 225.00 | 7,457 |
| 2025-06-03 | 250.00 | 250.00 | 227.00 | 230.00 | 230.00 | 56,967 |
| 2025-06-02 | 262.50 | 270.00 | 250.00 | 252.50 | 252.50 | 47,658 |
| 2025-05-30 | 250.00 | 270.00 | 250.00 | 262.50 | 262.50 | 29,029 |
| 2025-05-29 | 245.00 | 250.00 | 242.00 | 245.00 | 245.00 | 1,119 |
| 2025-05-28 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 17,415 |
| 2025-05-27 | 235.00 | 247.00 | 228.00 | 228.00 | 228.00 | 7,918 |
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.