Advertisement
Faron Pharmaceuticals Oy (FARN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 06:16PM GMT
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 145.00 | 160.00 | 145.00 | 152.50 | 152.50 | 27,114 |
| Nov 06, 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 1,652 |
| Nov 05, 2024 | 165.00 | 160.00 | 155.00 | 156.00 | 156.00 | 63,019 |
| Nov 04, 2024 | 165.00 | 175.00 | 160.00 | 165.00 | 165.00 | 9,133 |
| Nov 01, 2024 | 165.00 | 170.00 | 162.00 | 165.00 | 165.00 | 17,480 |
| Oct 31, 2024 | 172.50 | 173.00 | 165.00 | 165.00 | 165.00 | 13,161 |
| Oct 30, 2024 | 177.50 | 180.00 | 169.93 | 172.50 | 172.50 | 14,457 |
| Oct 29, 2024 | 175.00 | 183.50 | 176.11 | 177.50 | 177.50 | 21,178 |
| Oct 28, 2024 | 180.00 | 185.00 | 175.00 | 175.00 | 175.00 | 23,834 |
| Oct 25, 2024 | 175.00 | 185.00 | 170.00 | 180.00 | 180.00 | 10,750 |
| Oct 24, 2024 | 177.50 | 185.00 | 174.00 | 175.00 | 175.00 | 23,021 |
| Oct 23, 2024 | 186.00 | 185.75 | 160.00 | 177.50 | 177.50 | 78,179 |
| Oct 22, 2024 | 207.00 | 210.00 | 180.00 | 186.00 | 186.00 | 71,220 |
| Oct 21, 2024 | 214.00 | 210.40 | 207.00 | 208.00 | 208.00 | 10,757 |
| Oct 18, 2024 | 214.00 | 216.00 | 207.55 | 214.00 | 214.00 | 11,965 |
| Oct 17, 2024 | 215.00 | 212.30 | 212.03 | 214.00 | 214.00 | 3,661 |
| Oct 16, 2024 | 205.00 | 215.00 | 200.00 | 215.00 | 215.00 | 21,713 |
| Oct 15, 2024 | 209.00 | 208.90 | 200.00 | 205.00 | 205.00 | 15,919 |
| Oct 14, 2024 | 213.00 | 216.00 | 206.10 | 209.00 | 209.00 | 16,738 |
| Oct 11, 2024 | 215.00 | 219.85 | 210.00 | 213.00 | 213.00 | 52,103 |
| Oct 10, 2024 | 223.00 | 220.75 | 210.05 | 215.00 | 215.00 | 14,580 |
| Oct 09, 2024 | 223.00 | 225.00 | 224.89 | 223.00 | 223.00 | 2,455 |
| Oct 08, 2024 | 221.00 | 226.00 | 216.00 | 223.00 | 223.00 | 3,166 |
| Oct 07, 2024 | 222.00 | 225.00 | 217.51 | 221.00 | 221.00 | 9,747 |
| Oct 04, 2024 | 225.00 | 225.91 | 220.00 | 222.00 | 222.00 | 4,879 |
| Oct 03, 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 218 |
| Oct 02, 2024 | 228.00 | 230.00 | 222.11 | 225.00 | 225.00 | 3,716 |
| Oct 01, 2024 | 228.00 | 226.00 | 224.04 | 228.00 | 228.00 | 2,296 |
| Sep 30, 2024 | 219.00 | 236.00 | 222.00 | 228.00 | 228.00 | 19,505 |
| Sep 27, 2024 | 215.00 | 220.00 | 210.00 | 219.00 | 219.00 | 6,136 |
| Sep 26, 2024 | 215.00 | 216.90 | 210.05 | 215.00 | 215.00 | 617 |
| Sep 25, 2024 | 211.00 | 217.80 | 206.00 | 215.00 | 215.00 | 9,857 |
| Sep 24, 2024 | 215.00 | 212.00 | 208.00 | 211.00 | 211.00 | 9,581 |
| Sep 23, 2024 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 9,825 |
| Sep 20, 2024 | 216.00 | 221.00 | 210.00 | 215.00 | 215.00 | 2,920 |
| Sep 19, 2024 | 224.00 | 228.00 | 213.00 | 216.00 | 216.00 | 7,785 |
| Sep 18, 2024 | 227.00 | 229.91 | 220.00 | 224.00 | 224.00 | 10,827 |
| Sep 17, 2024 | 227.00 | 228.75 | 224.00 | 227.00 | 227.00 | 16,909 |
| Sep 16, 2024 | 221.00 | 227.00 | 212.00 | 227.00 | 227.00 | 9,205 |
| Sep 13, 2024 | 205.00 | 224.00 | 202.00 | 221.00 | 221.00 | 22,204 |
| Sep 12, 2024 | 207.00 | 214.00 | 206.77 | 205.00 | 205.00 | 14,718 |
| Sep 11, 2024 | 215.00 | 220.00 | 202.00 | 207.00 | 207.00 | 38,261 |
| Sep 10, 2024 | 223.00 | 228.00 | 214.11 | 215.00 | 215.00 | 14,728 |
| Sep 09, 2024 | 224.00 | 225.00 | 216.00 | 223.00 | 223.00 | 32,806 |
| Sep 06, 2024 | 225.00 | 230.00 | 220.00 | 224.00 | 224.00 | 15,957 |
| Sep 05, 2024 | 224.00 | 230.00 | 220.00 | 225.00 | 225.00 | 35,437 |
| Sep 04, 2024 | 221.00 | 228.00 | 215.40 | 224.00 | 224.00 | 1,506 |
| Sep 03, 2024 | 215.00 | 230.00 | 214.00 | 221.00 | 221.00 | 18,575 |
| Sep 02, 2024 | 205.00 | 220.71 | 200.00 | 215.00 | 215.00 | 24,720 |
| Aug 30, 2024 | 207.00 | 210.00 | 200.00 | 205.00 | 205.00 | 11,424 |
| Aug 29, 2024 | 200.00 | 219.00 | 196.00 | 210.00 | 210.00 | 61,244 |
| Aug 28, 2024 | 218.00 | 240.00 | 192.00 | 197.00 | 197.00 | 102,173 |
| Aug 27, 2024 | 177.50 | 230.00 | 175.00 | 216.00 | 216.00 | 115,876 |
| Aug 23, 2024 | 172.50 | 180.00 | 168.55 | 173.00 | 173.00 | 61,972 |
| Aug 22, 2024 | 170.00 | 173.00 | 168.70 | 172.50 | 172.50 | 12,815 |
| Aug 21, 2024 | 175.00 | 173.90 | 168.25 | 170.00 | 170.00 | 38,299 |
| Aug 20, 2024 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 19,412 |
| Aug 19, 2024 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 46,563 |
| Aug 16, 2024 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | 11,436 |
| Aug 15, 2024 | 190.00 | 195.00 | 177.50 | 180.00 | 180.00 | 49,369 |
| Aug 14, 2024 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 13,530 |
| Aug 13, 2024 | 190.00 | 198.00 | 185.00 | 190.00 | 190.00 | 59,889 |
| Aug 12, 2024 | 182.50 | 195.00 | 180.00 | 185.00 | 185.00 | 40,085 |
| Aug 09, 2024 | 177.50 | 190.00 | 175.00 | 182.50 | 182.50 | 57,913 |
| Aug 08, 2024 | 165.00 | 179.00 | 165.50 | 177.50 | 177.50 | 50,708 |
| Aug 07, 2024 | 162.50 | 174.00 | 160.00 | 162.00 | 162.00 | 43,389 |
| Aug 06, 2024 | 150.00 | 170.00 | 150.00 | 162.50 | 162.50 | 58,394 |
| Aug 05, 2024 | 162.50 | 165.00 | 145.00 | 150.00 | 150.00 | 32,935 |
| Aug 02, 2024 | 162.50 | 165.00 | 157.00 | 162.50 | 162.50 | 15,198 |
| Aug 01, 2024 | 170.50 | 175.00 | 161.00 | 162.50 | 162.50 | 8,833 |
| Jul 31, 2024 | 166.50 | 184.00 | 165.00 | 170.50 | 170.50 | 142,269 |
| Jul 30, 2024 | 161.00 | 168.90 | 157.00 | 166.50 | 166.50 | 37,945 |
| Jul 29, 2024 | 152.50 | 164.50 | 148.00 | 161.00 | 161.00 | 86,139 |
| Jul 26, 2024 | 147.00 | 155.00 | 145.00 | 152.50 | 152.50 | 100,377 |
| Jul 25, 2024 | 145.00 | 155.00 | 142.00 | 147.00 | 147.00 | 29,872 |
| Jul 24, 2024 | 140.50 | 155.00 | 138.25 | 145.00 | 145.00 | 86,938 |
| Jul 23, 2024 | 140.00 | 140.50 | 132.00 | 140.50 | 140.50 | 34,429 |
| Jul 22, 2024 | 133.00 | 145.00 | 128.00 | 136.50 | 136.50 | 60,151 |
| Jul 19, 2024 | 132.00 | 137.00 | 127.00 | 133.00 | 133.00 | 30,523 |
| Jul 18, 2024 | 132.00 | 134.00 | 125.00 | 128.50 | 128.50 | 88,020 |
| Jul 17, 2024 | 137.50 | 136.00 | 125.00 | 132.00 | 132.00 | 85,921 |
| Jul 16, 2024 | 137.50 | 142.00 | 130.00 | 137.50 | 137.50 | 219,931 |
| Jul 15, 2024 | 157.50 | 169.00 | 135.30 | 137.50 | 137.50 | 565,631 |
| Jul 12, 2024 | 126.50 | 160.00 | 127.40 | 157.50 | 157.50 | 310,997 |
| Jul 11, 2024 | 105.50 | 133.00 | 103.00 | 126.50 | 126.50 | 448,576 |
| Jul 10, 2024 | 99.00 | 103.00 | 95.00 | 99.00 | 99.00 | 42,913 |
| Jul 09, 2024 | 96.50 | 100.00 | 95.01 | 99.00 | 99.00 | 41,057 |
| Jul 08, 2024 | 94.00 | 96.50 | 91.00 | 96.50 | 96.50 | 22,240 |
| Jul 05, 2024 | 94.00 | 95.80 | 91.55 | 94.00 | 94.00 | 17,421 |
| Jul 04, 2024 | 94.50 | 96.00 | 89.00 | 94.00 | 94.00 | 19,399 |
| Jul 03, 2024 | 93.50 | 96.00 | 92.00 | 94.50 | 94.50 | 16,315 |
| Jul 02, 2024 | 93.50 | 95.00 | 90.95 | 93.50 | 93.50 | 36,921 |
| Jul 01, 2024 | 98.50 | 95.00 | 92.00 | 93.50 | 93.50 | 29,610 |
| Jun 28, 2024 | 101.00 | 105.00 | 95.00 | 98.50 | 98.50 | 18,132 |
| Jun 27, 2024 | 102.50 | 105.00 | 97.00 | 101.00 | 101.00 | 10,803 |
| Jun 26, 2024 | 93.50 | 104.10 | 91.99 | 102.50 | 102.50 | 88,341 |
| Jun 25, 2024 | 92.50 | 95.00 | 92.00 | 95.00 | 95.00 | 7,666 |
| Jun 24, 2024 | 98.50 | 100.00 | 90.00 | 92.50 | 92.50 | 18,990 |
| Jun 21, 2024 | 98.00 | 100.00 | 96.15 | 98.50 | 98.50 | 107,836 |
| Jun 20, 2024 | 92.50 | 98.90 | 85.00 | 98.00 | 98.00 | 397,637 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.