Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 167.50 | 170.00 | 163.50 | 170.00 | 170.00 | 10,781 |
| 2025-02-25 | 170.00 | 170.00 | 165.15 | 167.50 | 167.50 | 4,481 |
| 2025-02-24 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 445 |
| 2025-02-21 | 170.00 | 172.00 | 167.00 | 170.00 | 170.00 | 6,692 |
| 2025-02-20 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 14,014 |
| 2025-02-19 | 170.00 | 172.00 | 165.15 | 170.00 | 170.00 | 6,541 |
| 2025-02-18 | 167.50 | 175.00 | 165.15 | 170.00 | 170.00 | 15,195 |
| 2025-02-17 | 167.00 | 170.00 | 165.00 | 167.50 | 167.50 | 1,829 |
| 2025-02-14 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 19,665 |
| 2025-02-13 | 159.88 | 164.50 | 159.88 | 164.50 | 164.50 | 5,165 |
| 2025-02-12 | 159.00 | 160.00 | 158.25 | 159.00 | 159.00 | 19,777 |
| 2025-02-11 | 165.00 | 170.00 | 155.00 | 163.00 | 163.00 | 49,716 |
| 2025-02-10 | 157.50 | 166.00 | 156.00 | 161.00 | 161.00 | 91,597 |
| 2025-02-07 | 172.50 | 185.00 | 156.50 | 162.00 | 162.00 | 1,170,924 |
| 2025-02-06 | 146.00 | 185.00 | 146.00 | 170.00 | 170.00 | 142,108 |
| 2025-02-05 | 157.50 | 161.49 | 150.00 | 150.00 | 150.00 | 3,822 |
| 2025-02-04 | 162.00 | 162.00 | 150.00 | 157.50 | 157.50 | 44,814 |
| 2025-02-03 | 170.00 | 180.00 | 160.08 | 162.50 | 162.50 | 28,213 |
| 2025-01-31 | 177.50 | 185.00 | 167.00 | 172.50 | 172.50 | 57,563 |
| 2025-01-30 | 175.00 | 180.00 | 171.00 | 175.00 | 175.00 | 15,313 |
| 2025-01-29 | 175.00 | 176.69 | 171.00 | 175.00 | 175.00 | 1,256 |
| 2025-01-28 | 180.10 | 180.10 | 171.00 | 175.00 | 175.00 | 33,904 |
| 2025-01-27 | 185.00 | 189.00 | 181.50 | 185.00 | 185.00 | 5,045 |
| 2025-01-24 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 9,194 |
| 2025-01-23 | 187.50 | 189.50 | 180.15 | 185.00 | 185.00 | 8,187 |
| 2025-01-22 | 192.50 | 195.00 | 180.00 | 187.50 | 187.50 | 15,284 |
| 2025-01-21 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | 4,910 |
| 2025-01-20 | 210.00 | 212.50 | 190.05 | 195.00 | 195.00 | 30,519 |
| 2025-01-17 | 208.00 | 220.00 | 200.00 | 210.00 | 210.00 | 19,926 |
| 2025-01-16 | 205.00 | 216.50 | 200.00 | 208.00 | 208.00 | 17,616 |
| 2025-01-15 | 205.00 | 209.75 | 204.00 | 205.00 | 205.00 | 11,825 |
| 2025-01-14 | 200.00 | 210.00 | 198.00 | 205.00 | 205.00 | 11,077 |
| 2025-01-13 | 200.00 | 210.00 | 197.00 | 200.00 | 200.00 | 17 |
| 2025-01-10 | 200.00 | 207.90 | 190.00 | 200.00 | 200.00 | 9,637 |
| 2025-01-09 | 200.00 | 210.00 | 197.23 | 200.00 | 200.00 | 5,882 |
| 2025-01-08 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | 9,495 |
| 2025-01-07 | 205.00 | 210.00 | 197.00 | 200.00 | 200.00 | 4,582 |
| 2025-01-06 | 205.00 | 209.00 | 200.00 | 205.00 | 205.00 | 1,249 |
| 2025-01-03 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | 13,727 |
| 2025-01-02 | 205.00 | 220.00 | 204.00 | 210.00 | 210.00 | 6,140 |
| 2024-12-31 | 205.00 | 208.00 | 200.00 | 205.00 | 205.00 | 20,815 |
| 2024-12-30 | 172.50 | 205.50 | 169.00 | 205.00 | 205.00 | 37,359 |
| 2024-12-27 | 170.00 | 172.50 | 162.00 | 172.50 | 172.50 | 383 |
| 2024-12-24 | 167.70 | 172.00 | 167.70 | 170.00 | 170.00 | 4,325 |
| 2024-12-23 | 165.00 | 170.00 | 160.05 | 165.00 | 165.00 | 2,118 |
| 2024-12-20 | 165.00 | 168.50 | 163.13 | 165.00 | 165.00 | 15,167 |
| 2024-12-19 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 4,837 |
| 2024-12-18 | 167.50 | 175.00 | 166.35 | 175.00 | 175.00 | 709 |
| 2024-12-17 | 170.00 | 170.00 | 165.05 | 170.00 | 170.00 | 65,694 |
| 2024-12-16 | 170.00 | 170.00 | 165.03 | 170.00 | 170.00 | 22,361 |
| 2024-12-13 | 167.50 | 170.00 | 165.00 | 170.00 | 170.00 | 7,798 |
| 2024-12-12 | 172.50 | 175.00 | 165.00 | 167.50 | 167.50 | 39,183 |
| 2024-12-11 | 192.50 | 195.00 | 170.00 | 170.00 | 170.00 | 43,048 |
| 2024-12-10 | 190.00 | 200.00 | 180.00 | 192.50 | 192.50 | 21,512 |
| 2024-12-09 | 185.00 | 193.00 | 180.00 | 180.00 | 180.00 | 20,435 |
| 2024-12-06 | 185.00 | 190.00 | 178.00 | 180.00 | 180.00 | 14,786 |
| 2024-12-05 | 194.50 | 194.50 | 181.00 | 190.00 | 190.00 | 30,644 |
| 2024-12-04 | 192.50 | 200.00 | 190.00 | 195.00 | 195.00 | 7,367 |
| 2024-12-03 | 180.00 | 199.00 | 180.00 | 192.50 | 192.50 | 20,536 |
| 2024-12-02 | 173.00 | 185.00 | 173.00 | 180.00 | 180.00 | 28,552 |
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.