LSE - Delayed Quote GBp
Faron Pharmaceuticals Oy (FARN.L)
At close: 6:16 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 145.00 | 160.00 | 145.00 | 152.50 | 152.50 | 27,114 |
| Nov 6, 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 1,652 |
| Nov 5, 2024 | 165.00 | 160.00 | 155.00 | 156.00 | 156.00 | 63,019 |
| Nov 4, 2024 | 165.00 | 175.00 | 160.00 | 165.00 | 165.00 | 9,133 |
| Nov 1, 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 9, 2024 | 223.00 | 225.00 | 224.89 | 223.00 | 223.00 | 2,455 |
| Oct 8, 2024 | 221.00 | 226.00 | 216.00 | 223.00 | 223.00 | 3,166 |
| Oct 7, 2024 | 222.00 | 225.00 | 217.51 | 221.00 | 221.00 | 9,747 |
| Oct 4, 2024 | 225.00 | 225.91 | 220.00 | 222.00 | 222.00 | 4,879 |
| Oct 3, 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 218 |
| Oct 2, 2024 | 228.00 | 230.00 | 222.11 | 225.00 | 225.00 | 3,716 |
| Oct 1, 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 9, 2024 | 224.00 | 225.00 | 216.00 | 223.00 | 223.00 | 32,806 |
| Sep 6, 2024 | 225.00 | 230.00 | 220.00 | 224.00 | 224.00 | 15,957 |
| Sep 5, 2024 | 224.00 | 230.00 | 220.00 | 225.00 | 225.00 | 35,437 |
| Sep 4, 2024 | 221.00 | 228.00 | 215.40 | 224.00 | 224.00 | 1,506 |
| Sep 3, 2024 | 215.00 | 230.00 | 214.00 | 221.00 | 221.00 | 18,575 |
| Sep 2, 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 9, 2024 | 177.50 | 190.00 | 175.00 | 182.50 | 182.50 | 57,913 |
| Aug 8, 2024 | 165.00 | 179.00 | 165.50 | 177.50 | 177.50 | 50,708 |
| Aug 7, 2024 | 162.50 | 174.00 | 160.00 | 162.00 | 162.00 | 43,389 |
| Aug 6, 2024 | 150.00 | 170.00 | 150.00 | 162.50 | 162.50 | 58,394 |
| Aug 5, 2024 | 162.50 | 165.00 | 145.00 | 150.00 | 150.00 | 32,935 |
| Aug 2, 2024 | 162.50 | 165.00 | 157.00 | 162.50 | 162.50 | 15,198 |
| Aug 1, 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 9, 2024 | 96.50 | 100.00 | 95.01 | 99.00 | 99.00 | 41,057 |
| Jul 8, 2024 | 94.00 | 96.50 | 91.00 | 96.50 | 96.50 | 22,240 |
| Jul 5, 2024 | 94.00 | 95.80 | 91.55 | 94.00 | 94.00 | 17,421 |
| Jul 4, 2024 | 94.50 | 96.00 | 89.00 | 94.00 | 94.00 | 19,399 |
| Jul 3, 2024 | 93.50 | 96.00 | 92.00 | 94.50 | 94.50 | 16,315 |
| Jul 2, 2024 | 93.50 | 95.00 | 90.95 | 93.50 | 93.50 | 36,921 |
| Jul 1, 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 |
| Jun 19, 2024 | 94.00 | 95.00 | 91.00 | 92.50 | 92.50 | 29,421 |
| Jun 18, 2024 | 93.00 | 95.00 | 91.00 | 95.00 | 95.00 | 8,376 |
| Jun 17, 2024 | 93.00 | 95.00 | 91.00 | 94.00 | 94.00 | 40,951 |
| Jun 14, 2024 | 93.00 | 94.00 | 92.50 | 94.00 | 94.00 | 48,115 |
| Jun 13, 2024 | 96.00 | 98.00 | 92.00 | 95.00 | 95.00 | 114,949 |
| Jun 12, 2024 | 96.00 | 100.00 | 94.50 | 96.00 | 96.00 | 10,131 |
| Jun 11, 2024 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | 104,197 |
| Jun 10, 2024 | 97.50 | 100.00 | 93.00 | 94.00 | 94.00 | 116,561 |
| Jun 7, 2024 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | 191,499 |
| Jun 6, 2024 | 103.00 | 105.00 | 96.00 | 96.00 | 96.00 | 241,876 |
| Jun 5, 2024 | 106.50 | 108.00 | 100.00 | 103.00 | 103.00 | 138,571 |
| Jun 4, 2024 | 110.00 | 125.00 | 90.10 | 105.00 | 105.00 | 620,544 |
| Jun 3, 2024 | 153.69 | 164.08 | 149.54 | 162.00 | 162.00 | 30,529 |
| May 31, 2024 | 147.46 | 155.35 | 145.38 | 153.69 | 153.69 | 30,176 |
| May 30, 2024 | 147.46 | 150.54 | 145.38 | 147.46 | 147.46 | 6,064 |
| May 29, 2024 | 149.54 | 153.69 | 145.38 | 147.46 | 147.46 | 8,362 |
| May 28, 2024 | 192.50 | 195.00 | 175.00 | 180.00 | 180.00 | 32,067 |
| May 24, 2024 | 193.00 | 203.50 | 190.00 | 192.50 | 192.50 | 89,782 |
| May 23, 2024 | 238.00 | 233.00 | 190.00 | 196.00 | 196.00 | 201,946 |
| May 22, 2024 | 238.00 | 246.00 | 230.00 | 238.00 | 238.00 | 4,846 |
| May 21, 2024 | 265.00 | 267.50 | 230.00 | 238.00 | 238.00 | 36,719 |
| May 20, 2024 | 253.00 | 290.00 | 246.00 | 265.00 | 265.00 | 96,746 |
| May 17, 2024 | 250.00 | 253.00 | 248.00 | 250.00 | 250.00 | 33,416 |
| May 16, 2024 | 238.00 | 260.00 | 236.00 | 250.00 | 250.00 | 59,690 |
| May 15, 2024 | 225.00 | 245.20 | 222.00 | 240.00 | 240.00 | 16,310 |
| May 14, 2024 | 215.00 | 238.00 | 210.00 | 225.00 | 225.00 | 21,232 |
| May 13, 2024 | 192.50 | 250.00 | 188.75 | 215.00 | 215.00 | 81,035 |
| May 10, 2024 | 155.00 | 200.00 | 155.00 | 197.50 | 197.50 | 64,819 |
| May 9, 2024 | 155.00 | 159.90 | 150.00 | 155.00 | 155.00 | 3,881 |
| May 8, 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 4,379 |
| May 7, 2024 | 150.00 | 158.00 | 140.00 | 155.00 | 155.00 | 2,275 |
| May 3, 2024 | 150.00 | 153.00 | 147.20 | 150.00 | 150.00 | 8,165 |
| May 2, 2024 | 150.00 | 154.00 | 145.00 | 150.00 | 150.00 | 4,213 |
| May 1, 2024 | 150.00 | 145.00 | 145.00 | 150.00 | 150.00 | 1,565 |
| Apr 30, 2024 | 140.00 | 152.50 | 132.00 | 145.00 | 145.00 | 21,598 |
| Apr 29, 2024 | 127.50 | 146.00 | 134.75 | 140.00 | 140.00 | 23,594 |
| Apr 26, 2024 | 127.50 | 135.00 | 125.60 | 127.50 | 127.50 | 1,513 |
| Apr 25, 2024 | 127.50 | 132.75 | 121.50 | 127.50 | 127.50 | 195 |
| Apr 24, 2024 | 127.50 | 129.00 | 120.00 | 127.50 | 127.50 | 22,023 |
| Apr 23, 2024 | 120.00 | 120.15 | 117.55 | 127.50 | 127.50 | 1,464 |
| Apr 22, 2024 | 117.50 | 122.75 | 115.00 | 120.00 | 120.00 | 29,914 |
| Apr 19, 2024 | 117.50 | 118.30 | 113.00 | 117.50 | 117.50 | 4,573 |
| Apr 18, 2024 | 120.00 | 125.00 | 115.00 | 118.00 | 118.00 | 51,043 |
| Apr 17, 2024 | 125.00 | 128.83 | 120.00 | 120.00 | 120.00 | 37,847 |
| Apr 16, 2024 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 12,038 |
| Apr 15, 2024 | 127.50 | 132.50 | 120.00 | 125.00 | 125.00 | 9,257 |
| Apr 12, 2024 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 15,917 |
| Apr 11, 2024 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 42 |
| Apr 10, 2024 | 132.50 | 137.90 | 120.00 | 127.50 | 127.50 | 37,722 |
| Apr 9, 2024 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | 5,128 |
| Apr 8, 2024 | 132.50 | 139.25 | 125.00 | 132.50 | 132.50 | 3,847 |
| Apr 5, 2024 | 135.00 | 139.25 | 126.25 | 132.50 | 132.50 | 39,507 |
| Apr 4, 2024 | 135.00 | 145.00 | 125.00 | 138.00 | 138.00 | 19,740 |
| Apr 3, 2024 | 145.00 | 150.00 | 138.00 | 150.00 | 150.00 | 12,111 |
| Apr 2, 2024 | 137.50 | 150.00 | 135.00 | 138.00 | 138.00 | 18,893 |
| Mar 28, 2024 | 140.00 | 145.00 | 130.00 | 137.50 | 137.50 | 40,251 |
| Mar 27, 2024 | 142.50 | 141.80 | 137.59 | 140.00 | 140.00 | 10,515 |
| Mar 26, 2024 | 145.00 | 150.00 | 138.52 | 142.50 | 142.50 | 89,665 |
| Mar 25, 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 41,486 |
| Mar 22, 2024 | 147.50 | 155.00 | 140.00 | 145.00 | 145.00 | 23,497 |
| Mar 21, 2024 | 155.00 | 158.00 | 141.00 | 148.00 | 148.00 | 71,809 |
| Mar 20, 2024 | 185.00 | 190.00 | 155.00 | 155.00 | 155.00 | 82,291 |
| Mar 19, 2024 | 177.50 | 200.00 | 175.00 | 185.00 | 185.00 | 71,212 |
| Mar 18, 2024 | 147.50 | 190.00 | 154.80 | 175.00 | 175.00 | 136,111 |
| Mar 15, 2024 | 142.50 | 146.90 | 135.00 | 140.00 | 140.00 | 19,569 |
| Mar 14, 2024 | 145.00 | 155.00 | 140.00 | 142.50 | 142.50 | 43,267 |
| Mar 13, 2024 | 132.50 | 150.00 | 130.00 | 145.00 | 145.00 | 35,963 |
| Mar 12, 2024 | 135.00 | 140.00 | 131.25 | 135.00 | 135.00 | 10,090 |
| Mar 11, 2024 | 135.00 | 132.10 | 132.10 | 135.00 | 135.00 | 4,126 |
| Mar 8, 2024 | 137.50 | 145.00 | 130.00 | 135.00 | 135.00 | 38,030 |
| Mar 7, 2024 | 132.50 | 138.40 | 130.00 | 137.50 | 137.50 | 37,226 |
| Mar 6, 2024 | 137.50 | 138.00 | 130.00 | 132.50 | 132.50 | 9,858 |
| Mar 5, 2024 | 147.50 | 150.00 | 135.50 | 137.50 | 137.50 | 34,874 |
| Mar 4, 2024 | 152.50 | 165.00 | 145.00 | 147.50 | 147.50 | 89,075 |
| Mar 1, 2024 | 127.50 | 155.00 | 120.00 | 152.50 | 152.50 | 51,518 |
| Feb 29, 2024 | 125.00 | 131.50 | 122.75 | 127.50 | 127.50 | 5,244 |
| Feb 28, 2024 | 125.00 | 130.00 | 127.50 | 125.00 | 125.00 | 1,938 |
| Feb 27, 2024 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 11,858 |
| Feb 26, 2024 | 127.50 | 135.00 | 120.00 | 125.00 | 125.00 | 59,096 |
| Feb 23, 2024 | 125.00 | 135.00 | 125.00 | 127.50 | 127.50 | 73,591 |
| Feb 22, 2024 | 135.00 | 140.00 | 120.00 | 125.00 | 125.00 | 84,511 |
| Feb 21, 2024 | 167.50 | 170.00 | 130.00 | 130.00 | 130.00 | 151,294 |
| Feb 20, 2024 | 167.50 | 175.00 | 163.00 | 170.00 | 170.00 | 58,769 |
| Feb 19, 2024 | 265.00 | 270.00 | 163.75 | 168.00 | 168.00 | 168,947 |
| Feb 16, 2024 | 265.00 | 268.90 | 260.00 | 265.00 | 265.00 | 1,424 |
| Feb 15, 2024 | 270.00 | 269.00 | 263.00 | 265.00 | 265.00 | 3,008 |
| Feb 14, 2024 | 275.00 | 271.00 | 270.00 | 270.00 | 270.00 | 2,330 |
| Feb 13, 2024 | 275.00 | 271.65 | 271.65 | 275.00 | 275.00 | 120 |
| Feb 12, 2024 | 284.00 | 286.00 | 273.00 | 275.00 | 275.00 | 12,348 |
| Feb 9, 2024 | 287.00 | 284.00 | 280.50 | 284.00 | 284.00 | 8,144 |
| Feb 8, 2024 | 287.00 | 286.33 | 284.50 | 287.00 | 287.00 | 324 |
| Feb 7, 2024 | 287.00 | 289.00 | 286.13 | 287.00 | 287.00 | 6,948 |
| Feb 6, 2024 | 287.00 | 290.00 | 284.00 | 287.00 | 287.00 | 2,537 |
| Feb 5, 2024 | 287.00 | 287.60 | 285.20 | 287.00 | 287.00 | 4,832 |
| Feb 2, 2024 | 285.00 | 287.60 | 286.75 | 287.00 | 287.00 | 4,445 |
| Feb 1, 2024 | 285.00 | 287.00 | 281.50 | 285.00 | 285.00 | 1,750 |
| Jan 31, 2024 | 295.00 | 296.00 | 287.50 | 290.00 | 290.00 | 1,093 |
| Jan 30, 2024 | 290.00 | 291.00 | 280.00 | 295.00 | 295.00 | 11,554 |
| Jan 29, 2024 | 290.00 | 306.00 | 280.00 | 306.00 | 306.00 | 2,125 |
| Jan 26, 2024 | 290.00 | 284.00 | 284.00 | 290.00 | 290.00 | 5,149 |
| Jan 25, 2024 | 300.00 | 318.00 | 272.01 | 290.00 | 290.00 | 20,491 |
| Jan 24, 2024 | 290.00 | 285.00 | 285.00 | 290.00 | 290.00 | 300 |
| Jan 23, 2024 | 285.00 | 299.00 | 282.00 | 290.00 | 290.00 | 5,723 |
| Jan 22, 2024 | 290.00 | 289.00 | 280.00 | 285.00 | 285.00 | 3,471 |
| Jan 19, 2024 | 285.00 | 290.00 | 289.88 | 290.00 | 290.00 | 2,667 |
| Jan 18, 2024 | 285.00 | 289.88 | 281.80 | 285.00 | 285.00 | 3,930 |
| Jan 17, 2024 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 11,937 |
| Jan 16, 2024 | 295.00 | 296.95 | 290.00 | 290.00 | 290.00 | 4,851 |
| Jan 15, 2024 | 293.30 | 297.84 | 290.50 | 295.00 | 295.00 | 6,733 |
| Jan 12, 2024 | 305.00 | 299.00 | 290.35 | 295.00 | 295.00 | 6,502 |
| Jan 11, 2024 | 305.00 | 290.30 | 290.30 | 305.00 | 305.00 | 723 |
| Jan 10, 2024 | 305.00 | 290.15 | 290.15 | 305.00 | 305.00 | 1,249 |
| Jan 9, 2024 | 305.00 | 317.00 | 290.00 | 305.00 | 305.00 | 1,988 |
| Jan 8, 2024 | 295.00 | 290.45 | 290.00 | 295.00 | 295.00 | 1,688 |
| Jan 5, 2024 | 295.00 | 300.00 | 284.00 | 295.00 | 295.00 | 1,456 |
| Jan 4, 2024 | 300.00 | 292.35 | 290.00 | 295.00 | 295.00 | 4,313 |
| Jan 3, 2024 | 310.00 | 320.00 | 292.35 | 300.00 | 300.00 | 1,525 |
| Jan 2, 2024 | 310.00 | 300.00 | 300.00 | 310.00 | 310.00 | 2,061 |
| Dec 29, 2023 | 315.00 | 313.75 | 301.16 | 305.00 | 305.00 | 3,368 |
| Dec 28, 2023 | 300.00 | 324.00 | 300.00 | 324.00 | 324.00 | 5,659 |
| Dec 27, 2023 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | 1,854 |
| Dec 22, 2023 | 295.00 | 310.00 | 300.00 | 300.00 | 300.00 | 7,745 |
| Dec 21, 2023 | 295.00 | 310.00 | 285.00 | 295.00 | 295.00 | 7,889 |
| Dec 20, 2023 | 310.00 | 318.00 | 285.70 | 295.00 | 295.00 | 19,000 |
| Dec 19, 2023 | 320.00 | 320.00 | 302.00 | 310.00 | 310.00 | 21,359 |
| Dec 18, 2023 | 335.00 | 350.00 | 311.00 | 320.00 | 320.00 | 26,249 |
| Dec 15, 2023 | 335.00 | 323.85 | 323.85 | 335.00 | 335.00 | 230 |
| Dec 14, 2023 | 335.00 | 340.00 | 321.85 | 335.00 | 335.00 | 14,701 |
| Dec 13, 2023 | 350.00 | 370.00 | 321.00 | 335.00 | 335.00 | 9,268 |
| Dec 12, 2023 | 350.00 | 370.00 | 340.00 | 350.00 | 350.00 | 25,956 |
| Dec 11, 2023 | 330.00 | 364.00 | 315.00 | 350.00 | 350.00 | 37,623 |
| Dec 8, 2023 | 285.00 | 340.00 | 300.00 | 330.00 | 330.00 | 7,073 |
| Dec 7, 2023 | 260.00 | 300.00 | 276.60 | 285.00 | 285.00 | 4,427 |
| Dec 6, 2023 | 260.00 | 254.00 | 254.00 | 260.00 | 260.00 | 1,384 |
| Dec 5, 2023 | 260.00 | 266.00 | 252.00 | 260.00 | 260.00 | 1,700 |
| Dec 4, 2023 | 260.00 | 268.77 | 250.00 | 260.00 | 260.00 | 6,396 |
| Dec 1, 2023 | 260.00 | 274.00 | 250.00 | 274.00 | 274.00 | 20,699 |
| Nov 30, 2023 | 260.00 | 270.00 | 251.25 | 260.00 | 260.00 | 1,653 |
| Nov 29, 2023 | 260.00 | 258.00 | 250.00 | 260.00 | 260.00 | 3,662 |
| Nov 28, 2023 | 265.00 | 258.00 | 248.00 | 260.00 | 260.00 | 2,500 |
| Nov 27, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Nov 24, 2023 | 265.00 | 256.91 | 250.00 | 265.00 | 265.00 | 11,102 |
| Nov 23, 2023 | 265.00 | 274.00 | 250.00 | 265.00 | 265.00 | 10,316 |
| Nov 22, 2023 | 265.00 | 286.00 | 251.00 | 265.00 | 265.00 | 691 |
| Nov 21, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Nov 20, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Nov 17, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Nov 16, 2023 | 265.00 | 252.00 | 251.00 | 265.00 | 265.00 | 1,026 |
| Nov 15, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Nov 14, 2023 | 265.00 | 252.00 | 252.00 | 265.00 | 265.00 | 406 |
| Nov 13, 2023 | 270.00 | 280.00 | 250.00 | 280.00 | 280.00 | 8,048 |
| Nov 10, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Nov 9, 2023 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 500 |
| Nov 8, 2023 | 260.00 | 270.00 | 265.00 | 270.00 | 270.00 | 6,000 |
| Nov 7, 2023 | 270.00 | 274.00 | 250.00 | 260.00 | 260.00 | 8,231 |
Related Tickers
RVU.WA Ryvu Therapeutics S.A.
41.55
+4.66%
PTP.F Pentixapharm Holding AG
3.1750
-4.22%
HPHA.DE Heidelberg Pharma AG
2.4000
-5.51%
GENO.ST Genovis AB (publ.)
20.00
-0.25%
ALTME.PA TME Pharma N.V.
0.1432
+3.02%
ULTI.OL Ultimovacs ASA
1.8500
0.00%
SIGHT.PA GenSight Biologics S.A.
0.3150
+0.80%
NYKD.OL Nykode Therapeutics AS
4.2920
+0.42%
MDG1.DE Medigene AG
1.5420
-5.63%
RCE.AX Recce Pharmaceuticals Ltd
0.4700
+1.08%