Faron Pharmaceuticals Oy (AIM:FARN)
London · Delayed Price · Currency is GBP · Price in GBX 170.06
-2.44 (-1.41%)
Jan 22, 2026, 3:47 PM GMT
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | - | - | 7,000 |
| Jan 21, 2026 | 172.50 | 174.50 | 174.00 | 172.50 | 172.50 | - | 3,293 |
| Jan 20, 2026 | 172.50 | 174.50 | 171.00 | 172.50 | 172.50 | - | 3,397 |
| Jan 19, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 1,666 |
| Jan 16, 2026 | 178.00 | 178.00 | 170.00 | 172.50 | 172.50 | -1.43% | 5,491 |
| Jan 15, 2026 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | -1.41% | 13,150 |
| Jan 14, 2026 | 182.50 | 184.50 | 180.00 | 177.50 | 177.50 | -2.74% | 3,418 |
| Jan 13, 2026 | 185.00 | 189.90 | 180.00 | 182.50 | 182.50 | -1.35% | 1,894 |
| Jan 12, 2026 | 195.00 | 190.00 | 180.00 | 185.00 | 185.00 | -5.13% | 10,722 |
| Jan 9, 2026 | 195.00 | 199.85 | 185.00 | 195.00 | 195.00 | - | 11,822 |
| Jan 8, 2026 | 191.50 | 189.00 | 189.00 | 195.00 | 195.00 | 4.00% | 13,852 |
| Jan 7, 2026 | 191.90 | 192.00 | 182.50 | 187.50 | 187.50 | - | 4,316 |
| Jan 6, 2026 | 186.00 | 186.00 | 180.00 | 187.50 | 187.50 | -1.32% | 3,757 |
| Jan 5, 2026 | 195.00 | 192.55 | 187.55 | 190.00 | 190.00 | -2.56% | 6,914 |
| Jan 2, 2026 | 180.00 | 200.00 | 180.00 | 195.00 | 195.00 | 8.33% | 23,648 |
| Dec 31, 2025 | 184.00 | 184.00 | 175.00 | 180.00 | 180.00 | - | 10,624 |
| Dec 30, 2025 | 180.00 | 184.90 | 178.50 | 180.00 | 180.00 | - | 22,174 |
| Dec 29, 2025 | 170.00 | 182.33 | 174.95 | 180.00 | 180.00 | 5.88% | 18,805 |
| Dec 24, 2025 | 175.00 | 175.00 | 172.13 | 170.00 | 170.00 | - | 461 |
| Dec 23, 2025 | 170.00 | 173.40 | 171.00 | 170.00 | 170.00 | - | 519 |
| Dec 22, 2025 | 165.00 | 173.50 | 169.90 | 170.00 | 170.00 | 3.03% | 5,355 |
| Dec 19, 2025 | 165.00 | 168.00 | 164.50 | 165.00 | 165.00 | - | 8,816 |
| Dec 18, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3.13% | 12,145 |
| Dec 17, 2025 | 160.00 | 164.90 | 158.50 | 160.00 | 160.00 | - | 29,338 |
| Dec 16, 2025 | 175.00 | 180.00 | 157.50 | 160.00 | 160.00 | -8.57% | 64,890 |
| Dec 15, 2025 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 3,596 |
| Dec 12, 2025 | 175.00 | 185.00 | 172.20 | 177.50 | 177.50 | 1.43% | 3,607 |
| Dec 11, 2025 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | - | 21,724 |
| Dec 10, 2025 | 182.50 | 185.00 | 171.60 | 175.00 | 175.00 | -4.11% | 5,265 |
| Dec 9, 2025 | 182.50 | 188.90 | 177.00 | 182.50 | 182.50 | - | 3,878 |
| Dec 8, 2025 | 182.50 | 188.00 | 177.00 | 182.50 | 182.50 | - | 1,367 |
| Dec 5, 2025 | 182.50 | 190.00 | 183.00 | 182.50 | 182.50 | - | 265 |
| Dec 4, 2025 | 200.00 | 200.00 | 178.00 | 182.50 | 182.50 | -3.95% | 1,268 |
| Dec 3, 2025 | 181.30 | 200.00 | 180.00 | 190.00 | 190.00 | - | 5,561 |
| Dec 2, 2025 | 190.00 | 188.90 | 181.50 | 190.00 | 190.00 | - | 9,454 |
| Dec 1, 2025 | 190.00 | 187.40 | 180.00 | 190.00 | 190.00 | - | 26,031 |
| Nov 28, 2025 | 190.00 | 182.00 | 182.00 | 190.00 | 190.00 | - | 2,700 |
| Nov 27, 2025 | 182.50 | 187.50 | 180.00 | 190.00 | 190.00 | 4.11% | 3,425 |
| Nov 26, 2025 | 177.25 | 186.15 | 175.16 | 182.50 | 182.50 | - | 11,078 |
| Nov 25, 2025 | 190.00 | 188.00 | 182.50 | 182.50 | 182.50 | -3.95% | 7,222 |
| Nov 24, 2025 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | - | 8,941 |
| Nov 21, 2025 | 190.00 | 200.00 | 192.20 | 190.00 | 190.00 | - | 4,677 |
| Nov 20, 2025 | 190.00 | 191.90 | 186.30 | 190.00 | 190.00 | - | 7,700 |
| Nov 19, 2025 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | - | 306 |
| Nov 18, 2025 | 190.00 | 191.90 | 186.10 | 190.00 | 190.00 | - | 2,108 |
| Nov 17, 2025 | 190.00 | 193.50 | 180.20 | 190.00 | 190.00 | 2.15% | 3,266 |
| Nov 14, 2025 | 197.50 | 200.00 | 185.00 | 186.00 | 186.00 | -2.11% | 169,808 |
| Nov 13, 2025 | 197.50 | 200.20 | 190.00 | 190.00 | 190.00 | -3.80% | 99,378 |
| Nov 12, 2025 | 202.50 | 205.00 | 190.00 | 197.50 | 197.50 | -3.19% | 4,330 |
| Nov 11, 2025 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 2.00% | 10,590 |