Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 245.00 | 250.00 | 230.00 | 235.00 | 235.00 | 23,310 |
| 2025-05-22 | 235.00 | 251.00 | 230.00 | 240.00 | 240.00 | 22,793 |
| 2025-05-21 | 223.00 | 240.00 | 223.00 | 223.00 | 223.00 | 26,451 |
| 2025-05-20 | 215.00 | 225.00 | 210.50 | 221.00 | 221.00 | 20,444 |
| 2025-05-19 | 215.00 | 215.00 | 211.50 | 215.00 | 215.00 | 5,153 |
| 2025-05-16 | 225.00 | 227.80 | 212.50 | 215.00 | 215.00 | 12,791 |
| 2025-05-15 | 225.00 | 228.00 | 220.00 | 225.00 | 225.00 | 10,197 |
| 2025-05-14 | 220.00 | 230.00 | 218.50 | 225.00 | 225.00 | 10,438 |
| 2025-05-13 | 220.00 | 225.00 | 217.60 | 220.00 | 220.00 | 6,033 |
| 2025-05-12 | 225.00 | 230.00 | 216.75 | 220.00 | 220.00 | 21,777 |
| 2025-05-09 | 212.50 | 230.00 | 212.50 | 230.00 | 230.00 | 29,897 |
| 2025-05-08 | 212.50 | 215.00 | 205.20 | 212.50 | 212.50 | 2,246 |
| 2025-05-07 | 200.20 | 218.00 | 200.20 | 212.50 | 212.50 | 27,403 |
| 2025-05-06 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 1,803 |
| 2025-05-02 | 192.50 | 202.90 | 186.00 | 200.00 | 200.00 | 15,785 |
| 2025-05-01 | 195.75 | 195.75 | 191.00 | 192.50 | 192.50 | 8,110 |
| 2025-04-30 | 205.00 | 210.00 | 197.00 | 197.50 | 197.50 | 17,673 |
| 2025-04-29 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 20,913 |
| 2025-04-28 | 202.00 | 207.00 | 196.00 | 196.00 | 196.00 | 6,828 |
| 2025-04-25 | 202.50 | 205.00 | 195.50 | 202.00 | 202.00 | 9,856 |
| 2025-04-24 | 206.90 | 206.90 | 200.75 | 202.50 | 202.50 | 7,151 |
| 2025-04-23 | 210.00 | 211.00 | 205.00 | 210.00 | 210.00 | 9,741 |
| 2025-04-22 | 210.00 | 213.60 | 201.00 | 210.00 | 210.00 | 44,291 |
| 2025-04-17 | 200.00 | 213.00 | 200.00 | 210.00 | 210.00 | 70,403 |
| 2025-04-16 | 232.50 | 235.00 | 190.00 | 196.00 | 196.00 | 2,246,419 |
| 2025-04-15 | 250.00 | 265.00 | 230.00 | 232.50 | 232.50 | 409,571 |
| 2025-04-14 | 235.00 | 252.00 | 233.35 | 250.00 | 250.00 | 42,339 |
| 2025-04-11 | 226.50 | 240.00 | 223.00 | 235.00 | 235.00 | 9,563 |
| 2025-04-10 | 222.50 | 230.00 | 220.00 | 226.50 | 226.50 | 29,014 |
| 2025-04-09 | 226.50 | 234.00 | 220.00 | 222.00 | 222.00 | 46,378 |
| 2025-04-08 | 217.50 | 235.00 | 215.00 | 223.00 | 223.00 | 49,359 |
| 2025-04-07 | 205.00 | 220.00 | 196.67 | 215.00 | 215.00 | 56,126 |
| 2025-04-04 | 210.00 | 218.50 | 205.00 | 215.00 | 215.00 | 37,520 |
| 2025-04-03 | 213.00 | 216.00 | 199.80 | 210.00 | 210.00 | 69,410 |
| 2025-04-02 | 209.00 | 216.00 | 208.00 | 215.00 | 215.00 | 8,616 |
| 2025-04-01 | 213.00 | 214.00 | 204.00 | 209.00 | 209.00 | 5,494 |
| 2025-03-31 | 206.00 | 213.00 | 202.00 | 213.00 | 213.00 | 10,588 |
| 2025-03-28 | 216.00 | 220.00 | 202.75 | 206.00 | 206.00 | 13,437 |
| 2025-03-27 | 195.00 | 215.00 | 195.00 | 210.00 | 210.00 | 40,468 |
| 2025-03-26 | 191.69 | 195.00 | 191.69 | 192.50 | 192.50 | 2,786 |
| 2025-03-25 | 190.00 | 192.00 | 185.00 | 190.00 | 190.00 | 1,683 |
| 2025-03-24 | 190.00 | 193.00 | 187.50 | 192.50 | 192.50 | 27,690 |
| 2025-03-21 | 190.00 | 195.00 | 188.86 | 190.00 | 190.00 | 17,647 |
| 2025-03-20 | 187.50 | 190.00 | 185.00 | 190.00 | 190.00 | 9,757 |
| 2025-03-19 | 186.00 | 195.00 | 186.00 | 187.50 | 187.50 | 10,781 |
| 2025-03-18 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | 26,134 |
| 2025-03-17 | 182.50 | 185.36 | 180.00 | 182.50 | 182.50 | 11,585 |
| 2025-03-14 | 172.50 | 183.75 | 170.00 | 182.50 | 182.50 | 64,208 |
| 2025-03-13 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 592 |
| 2025-03-12 | 172.50 | 175.00 | 172.50 | 172.50 | 172.50 | 108,061 |
| 2025-03-11 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 34,166 |
| 2025-03-10 | 171.50 | 180.00 | 170.00 | 172.50 | 172.50 | 3,477 |
| 2025-03-07 | 171.50 | 173.05 | 167.00 | 167.00 | 167.00 | 16,082 |
| 2025-03-06 | 176.50 | 178.00 | 170.10 | 171.50 | 171.50 | 14,705 |
| 2025-03-05 | 176.50 | 176.50 | 173.00 | 176.50 | 176.50 | 1,884 |
| 2025-03-04 | 178.00 | 183.00 | 173.00 | 176.50 | 176.50 | 14,027 |
| 2025-03-03 | 170.00 | 184.45 | 166.35 | 175.00 | 175.00 | 143,633 |
| 2025-02-28 | 170.08 | 170.08 | 165.00 | 170.00 | 170.00 | 10,499 |
| 2025-02-27 | 165.00 | 175.00 | 163.70 | 172.50 | 172.50 | 28,445 |
| 2025-02-26 | 167.50 | 170.00 | 163.50 | 170.00 | 170.00 | 10,781 |
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.