Faron Pharmaceuticals Oy (AIM:FARN)
London · Delayed Price · Currency is GBP · Price in GBX 198.80
+1.30 (0.66%)
Sep 8, 2025, 4:24 PM GMT+1
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 197.50 | 199.00 | 190.00 | 198.80 | 198.80 | 0.66% | 11,378 |
| Sep 5, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 197.50 | - | 4,373 |
| Sep 4, 2025 | 202.50 | 205.00 | 197.50 | 197.50 | 197.50 | -3.66% | 5,692 |
| Sep 3, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 11,916 |
| Sep 2, 2025 | 205.00 | 209.00 | 200.20 | 205.00 | 205.00 | - | 9,605 |
| Sep 1, 2025 | 205.00 | 209.00 | 195.00 | 205.00 | 205.00 | 2.50% | 70,441 |
| Aug 29, 2025 | 198.00 | 203.00 | 197.50 | 200.00 | 200.00 | 1.27% | 12,428 |
| Aug 28, 2025 | 205.00 | 210.00 | 190.00 | 197.50 | 197.50 | -7.06% | 39,765 |
| Aug 27, 2025 | 215.00 | 240.00 | 212.50 | 212.50 | 212.50 | -4.49% | 17,701 |
| Aug 26, 2025 | 221.67 | 235.00 | 220.00 | 222.50 | 222.50 | -1.11% | 2,741 |
| Aug 22, 2025 | 231.00 | 231.00 | 215.00 | 225.00 | 225.00 | -2.17% | 17,771 |
| Aug 21, 2025 | 225.00 | 235.00 | 221.00 | 230.00 | 230.00 | 4.55% | 29,094 |
| Aug 20, 2025 | 224.90 | 225.00 | 215.00 | 220.00 | 220.00 | - | 14,231 |
| Aug 19, 2025 | 224.85 | 225.00 | 220.00 | 220.00 | 220.00 | 1.15% | 8,367 |
| Aug 18, 2025 | 229.85 | 230.00 | 210.00 | 217.50 | 217.50 | 3.57% | 17,617 |
| Aug 15, 2025 | 210.50 | 220.00 | 195.00 | 210.00 | 210.00 | - | 10,163 |
| Aug 14, 2025 | 211.50 | 211.50 | 207.10 | 210.00 | 210.00 | - | 2,431 |
| Aug 13, 2025 | 200.00 | 220.00 | 200.00 | 210.00 | 210.00 | -1.18% | 9,445 |
| Aug 12, 2025 | 206.00 | 220.00 | 200.00 | 212.50 | 212.50 | 1.19% | 3,126 |
| Aug 11, 2025 | 206.00 | 217.00 | 206.00 | 210.00 | 210.00 | - | 3,252 |
| Aug 8, 2025 | 205.08 | 220.00 | 198.50 | 210.00 | 210.00 | 1.20% | 31,871 |
| Aug 7, 2025 | 218.00 | 229.80 | 207.10 | 207.50 | 207.50 | -7.78% | 46,289 |
| Aug 6, 2025 | 200.00 | 235.00 | 190.00 | 225.00 | 225.00 | 15.38% | 72,325 |
| Aug 5, 2025 | 190.00 | 196.00 | 184.50 | 195.00 | 195.00 | 5.41% | 6,738 |
| Aug 4, 2025 | 186.60 | 195.00 | 184.00 | 185.00 | 185.00 | -3.90% | 10,533 |
| Aug 1, 2025 | 187.00 | 193.33 | 186.60 | 192.50 | 192.50 | - | 3,865 |
| Jul 31, 2025 | 180.00 | 195.00 | 180.00 | 192.50 | 192.50 | -2.28% | 15,496 |
| Jul 30, 2025 | 200.00 | 200.00 | 184.25 | 197.00 | 197.00 | 1.03% | 18,989 |
| Jul 29, 2025 | 198.00 | 198.00 | 191.00 | 195.00 | 195.00 | 4.00% | 12,055 |
| Jul 28, 2025 | 195.00 | 196.80 | 185.55 | 187.50 | 187.50 | -7.41% | 16,253 |
| Jul 25, 2025 | 207.00 | 207.00 | 196.50 | 202.50 | 202.50 | - | 1,935 |
| Jul 24, 2025 | 197.50 | 202.50 | 195.50 | 202.50 | 202.50 | 2.53% | 13,291 |
| Jul 23, 2025 | 205.00 | 205.00 | 195.00 | 197.50 | 197.50 | -0.25% | 2,987 |
| Jul 22, 2025 | 210.00 | 210.00 | 195.50 | 198.00 | 198.00 | -3.41% | 9,932 |
| Jul 21, 2025 | 204.45 | 210.00 | 200.00 | 205.00 | 205.00 | - | 3,632 |
| Jul 18, 2025 | 206.00 | 207.00 | 196.00 | 205.00 | 205.00 | - | 10,362 |
| Jul 17, 2025 | 202.50 | 207.00 | 200.00 | 205.00 | 205.00 | -1.20% | 7,326 |
| Jul 16, 2025 | 210.20 | 210.20 | 202.50 | 207.50 | 207.50 | - | 306 |
| Jul 15, 2025 | 211.00 | 215.00 | 200.00 | 207.50 | 207.50 | - | 1,335 |
| Jul 14, 2025 | 200.00 | 215.00 | 200.00 | 207.50 | 207.50 | - | 13,652 |
| Jul 11, 2025 | 210.00 | 220.00 | 202.50 | 207.50 | 207.50 | -3.49% | 5,853 |
| Jul 10, 2025 | 216.40 | 217.50 | 210.00 | 215.00 | 215.00 | - | 4,872 |
| Jul 9, 2025 | 216.50 | 220.00 | 210.00 | 215.00 | 215.00 | - | 16,453 |
| Jul 8, 2025 | 211.00 | 217.00 | 211.00 | 215.00 | 215.00 | - | 2,029 |
| Jul 7, 2025 | 218.00 | 220.00 | 215.00 | 215.00 | 215.00 | - | 488 |
| Jul 4, 2025 | 211.00 | 215.00 | 210.00 | 215.00 | 215.00 | - | 9,243 |
| Jul 3, 2025 | 220.00 | 220.00 | 212.50 | 215.00 | 215.00 | - | 3,253 |
| Jul 2, 2025 | 208.90 | 220.00 | 208.90 | 215.00 | 215.00 | 6.17% | 6,116 |
| Jul 1, 2025 | 209.00 | 209.00 | 197.15 | 202.50 | 202.50 | - | 2,924 |
| Jun 30, 2025 | 194.50 | 205.00 | 190.00 | 202.50 | 202.50 | 6.58% | 49,561 |