Faron Pharmaceuticals Oy (AIM:FARN)
London · Delayed Price · Currency is GBP · Price in GBX 202.50
+7.50 (3.85%)
Oct 31, 2025, 4:26 PM GMT+1
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 195.00 | 210.00 | 195.00 | 202.50 | 202.50 | 3.85% | 11,116 |
| Oct 30, 2025 | 190.00 | 200.00 | 188.00 | 195.00 | 195.00 | 2.63% | 37,444 |
| Oct 29, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 14,695 |
| Oct 28, 2025 | 192.50 | 200.00 | 185.00 | 190.00 | 190.00 | -1.30% | 26,954 |
| Oct 27, 2025 | 187.50 | 197.00 | 185.00 | 192.50 | 192.50 | 4.05% | 7,878 |
| Oct 24, 2025 | 175.00 | 195.00 | 175.00 | 185.00 | 185.00 | 5.71% | 145,940 |
| Oct 23, 2025 | 175.00 | 178.90 | 174.00 | 175.00 | 175.00 | - | 280,802 |
| Oct 22, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 101,603 |
| Oct 21, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | -4.11% | 53,680 |
| Oct 20, 2025 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | 1.39% | 152,790 |
| Oct 17, 2025 | 177.50 | 180.00 | 173.51 | 180.00 | 180.00 | 1.41% | 83,656 |
| Oct 16, 2025 | 175.00 | 180.00 | 173.11 | 177.50 | 177.50 | 1.43% | 157,001 |
| Oct 15, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 67,697 |
| Oct 14, 2025 | 177.50 | 177.50 | 172.25 | 177.50 | 177.50 | - | 12,305 |
| Oct 13, 2025 | 177.50 | 179.00 | 160.00 | 177.50 | 177.50 | - | 63,336 |
| Oct 10, 2025 | 175.00 | 180.00 | 172.10 | 177.50 | 177.50 | 1.43% | 164,237 |
| Oct 9, 2025 | 175.00 | 175.00 | 171.60 | 175.00 | 175.00 | - | 25,999 |
| Oct 8, 2025 | 175.00 | 180.00 | 170.10 | 175.00 | 175.00 | - | 100,312 |
| Oct 7, 2025 | 180.00 | 181.90 | 170.20 | 175.00 | 175.00 | - | 71,149 |
| Oct 6, 2025 | 182.50 | 190.00 | 175.00 | 175.00 | 175.00 | -4.11% | 69,369 |
| Oct 3, 2025 | 185.00 | 190.00 | 175.00 | 182.50 | 182.50 | -1.35% | 7,507 |
| Oct 2, 2025 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 2.78% | 22,639 |
| Oct 1, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 253,620 |
| Sep 30, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 2.86% | 74,498 |
| Sep 29, 2025 | 185.00 | 190.00 | 175.00 | 175.00 | 175.00 | -5.41% | 198,683 |
| Sep 26, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | -1.33% | 7,365 |
| Sep 25, 2025 | 187.50 | 192.00 | 180.00 | 187.50 | 187.50 | - | 4,081 |
| Sep 24, 2025 | 190.00 | 195.00 | 183.00 | 187.50 | 187.50 | -1.32% | 8,193 |
| Sep 23, 2025 | 187.50 | 195.00 | 185.00 | 190.00 | 190.00 | 1.33% | 6,863 |
| Sep 22, 2025 | 187.50 | 192.40 | 185.10 | 187.50 | 187.50 | - | 3,245 |
| Sep 19, 2025 | 187.50 | 187.50 | 185.10 | 187.50 | 187.50 | - | 2,087 |
| Sep 18, 2025 | 180.00 | 194.40 | 180.00 | 187.50 | 187.50 | 1.35% | 13,092 |
| Sep 17, 2025 | 187.50 | 194.50 | 180.00 | 185.00 | 185.00 | -1.33% | 8,256 |
| Sep 16, 2025 | 187.50 | 195.00 | 187.50 | 187.50 | 187.50 | - | 4,090 |
| Sep 15, 2025 | 185.00 | 195.00 | 180.00 | 187.50 | 187.50 | 1.35% | 22,188 |
| Sep 12, 2025 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | - | 3,271 |
| Sep 11, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | -1.33% | 43,805 |
| Sep 10, 2025 | 192.50 | 195.00 | 186.00 | 187.50 | 187.50 | -2.60% | 10,741 |
| Sep 9, 2025 | 195.00 | 197.00 | 191.00 | 192.50 | 192.50 | -1.28% | 8,100 |
| Sep 8, 2025 | 197.50 | 199.00 | 190.00 | 195.00 | 195.00 | -1.27% | 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 |