Farmaceutica R historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.760	0.772	0.760	0.760	0.760	171
2026-10-22	0.760	0.772	0.760	0.772	0.772	3,134
2026-10-21	0.758	0.770	0.758	0.770	0.770	1,653
2026-10-20	0.774	0.774	0.748	0.748	0.748	33,624
2026-10-19	0.736	0.774	0.736	0.774	0.774	46,323
2026-10-16	0.752	0.774	0.732	0.732	0.732	18,768
2026-10-15	0.748	0.752	0.746	0.746	0.746	1,571
2026-10-14	0.746	0.748	0.740	0.744	0.744	916
2026-10-13	0.752	0.752	0.730	0.742	0.742	435
2026-10-12	0.726	0.752	0.726	0.752	0.752	1,084
2026-10-09	0.740	0.750	0.730	0.740	0.740	3,572
2026-10-08	0.740	0.740	0.740	0.740	0.740	1,600
2026-10-07	0.752	0.752	0.740	0.740	0.740	2,748
2026-10-06	0.728	0.746	0.722	0.746	0.746	13,259
2026-10-05	0.728	0.728	0.726	0.728	0.728	4,454
2026-10-02	0.722	0.728	0.722	0.728	0.728	4,410
2026-10-01	0.720	0.724	0.720	0.722	0.722	1,657
2026-09-30	0.712	0.720	0.706	0.720	0.720	19,691
2026-09-29	0.720	0.720	0.712	0.712	0.712	15,391
2026-09-28	0.730	0.730	0.718	0.720	0.720	20,972
2026-09-25	0.738	0.738	0.722	0.724	0.724	4,446
2026-09-24	0.744	0.752	0.722	0.724	0.724	2,954
2026-09-23	0.750	0.752	0.736	0.736	0.736	26,060

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.