Faron Pharmaceuticals Oy (AIM:FARN)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
+0.90 (2.09%)
Mar 25, 2026, 3:46 PM GMT
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 43.00 | 44.00 | 42.33 | 43.00 | 43.00 | - | 78,493 |
| Mar 24, 2026 | 42.20 | 44.00 | 42.20 | 43.00 | 43.00 | - | 40,829 |
| Mar 23, 2026 | 46.00 | 46.00 | 41.00 | 43.00 | 43.00 | -3.37% | 147,544 |
| Mar 20, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 28,065 |
| Mar 19, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 114,306 |
| Mar 18, 2026 | 45.50 | 46.00 | 43.00 | 44.50 | 44.50 | -2.20% | 270,904 |
| Mar 17, 2026 | 44.00 | 47.00 | 43.00 | 45.50 | 45.50 | 3.41% | 94,891 |
| Mar 16, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -3.08% | 142,098 |
| Mar 13, 2026 | 46.00 | 47.50 | 45.00 | 45.40 | 45.40 | -1.30% | 62,093 |
| Mar 12, 2026 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 119,448 |
| Mar 11, 2026 | 53.50 | 54.00 | 46.00 | 47.00 | 47.00 | -12.15% | 190,376 |
| Mar 10, 2026 | 47.50 | 55.00 | 48.70 | 53.50 | 52.07 | 4.90% | 304,011 |
| Mar 9, 2026 | 53.50 | 53.96 | 50.04 | 51.00 | 49.63 | -4.67% | 6,698 |
| Mar 6, 2026 | 53.50 | 57.00 | 52.00 | 53.50 | 52.07 | - | 201,167 |
| Mar 5, 2026 | 60.00 | 62.60 | 51.00 | 53.50 | 52.07 | -7.76% | 157,506 |
| Mar 4, 2026 | 51.00 | 62.50 | 50.00 | 58.00 | 56.45 | 13.73% | 179,151 |
| Mar 3, 2026 | 53.50 | 55.00 | 49.50 | 51.00 | 49.63 | -4.67% | 111,954 |
| Mar 2, 2026 | 55.50 | 58.00 | 52.00 | 53.50 | 52.07 | -6.14% | 65,252 |
| Feb 27, 2026 | 57.00 | 60.00 | 55.00 | 57.00 | 55.47 | -1.72% | 64,429 |
| Feb 26, 2026 | 58.50 | 60.00 | 55.60 | 58.00 | 56.45 | -0.85% | 131,836 |
| Feb 25, 2026 | 52.00 | 60.00 | 50.00 | 58.50 | 56.93 | 12.50% | 430,640 |
| Feb 24, 2026 | 48.50 | 53.49 | 46.00 | 52.00 | 50.61 | 7.00% | 71,463 |
| Feb 23, 2026 | 50.00 | 52.00 | 47.00 | 48.60 | 47.30 | -2.80% | 118,315 |
| Feb 20, 2026 | 52.00 | 55.00 | 48.40 | 50.00 | 48.66 | -2.91% | 153,229 |
| Feb 19, 2026 | 46.50 | 54.00 | 45.00 | 51.50 | 50.12 | 10.75% | 222,913 |
| Feb 18, 2026 | 50.00 | 52.00 | 44.00 | 46.50 | 45.26 | -7.00% | 494,310 |
| Feb 17, 2026 | 51.50 | 53.00 | 48.00 | 50.00 | 48.66 | -6.54% | 419,975 |
| Feb 16, 2026 | 54.50 | 56.00 | 53.00 | 53.50 | 52.07 | -1.83% | 372,876 |
| Feb 13, 2026 | 55.50 | 58.90 | 52.00 | 54.50 | 53.04 | -0.91% | 793,075 |
| Feb 12, 2026 | 57.50 | 63.00 | 54.00 | 55.00 | 53.53 | -4.35% | 601,682 |
| Feb 11, 2026 | 69.00 | 80.00 | 53.50 | 57.50 | 55.96 | -14.18% | 1,326,708 |
| Feb 10, 2026 | 162.50 | 170.00 | 64.50 | 67.00 | 65.21 | -59.39% | 1,532,240 |
| Feb 9, 2026 | 167.50 | 175.00 | 162.00 | 165.00 | 160.58 | -1.49% | 3,329 |
| Feb 6, 2026 | 162.50 | 175.00 | 156.00 | 167.50 | 163.02 | 3.08% | 4,112 |
| Feb 5, 2026 | 165.00 | 165.00 | 160.10 | 162.50 | 158.15 | -1.52% | 2,029 |
| Feb 4, 2026 | 167.50 | 165.00 | 165.00 | 165.00 | 160.58 | -1.49% | 1,090 |
| Feb 3, 2026 | 170.00 | 165.50 | 165.00 | 167.50 | 163.02 | -1.47% | 1,416 |
| Feb 2, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 165.45 | - | 892 |
| Jan 30, 2026 | 170.00 | 175.00 | 166.00 | 170.00 | 165.45 | - | 644 |
| Jan 29, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 165.45 | - | 4,037 |
| Jan 28, 2026 | 165.00 | 172.50 | 165.00 | 170.00 | 165.45 | 3.03% | 11,903 |
| Jan 27, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 160.58 | - | 15,044 |
| Jan 26, 2026 | 172.50 | 173.80 | 160.10 | 165.00 | 160.58 | -4.35% | 20,327 |
| Jan 23, 2026 | 172.50 | 175.00 | 170.06 | 172.50 | 167.88 | - | 7,756 |
| Jan 22, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 167.88 | - | 10,598 |
| Jan 21, 2026 | 172.50 | 174.50 | 174.00 | 172.50 | 167.88 | - | 3,293 |
| Jan 20, 2026 | 172.50 | 174.50 | 171.00 | 172.50 | 167.88 | - | 3,397 |
| Jan 19, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 167.88 | - | 1,666 |
| Jan 16, 2026 | 175.00 | 178.00 | 170.00 | 172.50 | 167.88 | -1.43% | 5,491 |
| Jan 15, 2026 | 177.50 | 180.00 | 175.00 | 175.00 | 170.32 | -1.41% | 13,150 |