Faron Pharmaceuticals Oy (HEL:FARON)
Finland · Delayed Price · Currency is EUR 2.325
-0.020 (-0.85%)
At close: Aug 29, 2025
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.35 | 2.41 | 2.24 | 2.33 | 2.33 | -0.85% | 726,671 |
| Aug 28, 2025 | 2.27 | 2.35 | 2.19 | 2.35 | 2.35 | -3.89% | 1,273,609 |
| Aug 27, 2025 | 2.60 | 2.60 | 2.38 | 2.44 | 2.44 | -6.33% | 918,298 |
| Aug 26, 2025 | 2.58 | 2.65 | 2.58 | 2.61 | 2.61 | 0.97% | 219,960 |
| Aug 25, 2025 | 2.70 | 2.73 | 2.57 | 2.58 | 2.58 | -3.37% | 361,199 |
| Aug 22, 2025 | 2.68 | 2.71 | 2.63 | 2.67 | 2.67 | -0.74% | 286,828 |
| Aug 21, 2025 | 2.59 | 2.77 | 2.56 | 2.69 | 2.69 | 3.86% | 557,420 |
| Aug 20, 2025 | 2.66 | 2.66 | 2.58 | 2.59 | 2.59 | -2.45% | 296,680 |
| Aug 19, 2025 | 2.52 | 2.68 | 2.49 | 2.66 | 2.66 | 6.41% | 517,769 |
| Aug 18, 2025 | 2.57 | 2.65 | 2.48 | 2.50 | 2.50 | 5.05% | 839,161 |
| Aug 15, 2025 | 2.42 | 2.44 | 2.35 | 2.38 | 2.38 | -1.45% | 163,644 |
| Aug 14, 2025 | 2.43 | 2.43 | 2.37 | 2.41 | 2.41 | 0.84% | 76,129 |
| Aug 13, 2025 | 2.38 | 2.44 | 2.33 | 2.39 | 2.39 | 0.42% | 175,522 |
| Aug 12, 2025 | 2.48 | 2.48 | 2.36 | 2.38 | 2.38 | -3.45% | 208,529 |
| Aug 11, 2025 | 2.45 | 2.52 | 2.42 | 2.47 | 2.47 | 1.02% | 209,771 |
| Aug 8, 2025 | 2.42 | 2.50 | 2.37 | 2.44 | 2.44 | 1.24% | 337,581 |
| Aug 7, 2025 | 2.58 | 2.58 | 2.36 | 2.41 | 2.41 | -6.77% | 787,674 |
| Aug 6, 2025 | 2.40 | 2.77 | 2.40 | 2.59 | 2.59 | 14.38% | 1,527,393 |
| Aug 5, 2025 | 2.23 | 2.32 | 2.23 | 2.26 | 2.26 | 1.80% | 181,861 |
| Aug 4, 2025 | 2.20 | 2.22 | 2.15 | 2.22 | 2.22 | 0.91% | 213,119 |
| Aug 1, 2025 | 2.26 | 2.26 | 2.17 | 2.20 | 2.20 | - | 247,018 |
| Jul 31, 2025 | 2.22 | 2.24 | 2.15 | 2.20 | 2.20 | 0.23% | 257,906 |
| Jul 30, 2025 | 2.27 | 2.29 | 2.15 | 2.20 | 2.20 | -2.66% | 406,030 |
| Jul 29, 2025 | 2.34 | 2.39 | 2.26 | 2.26 | 2.26 | 1.12% | 333,512 |
| Jul 28, 2025 | 2.30 | 2.31 | 2.13 | 2.23 | 2.23 | -5.51% | 607,061 |
| Jul 25, 2025 | 2.34 | 2.37 | 2.32 | 2.36 | 2.36 | 1.29% | 87,503 |
| Jul 24, 2025 | 2.34 | 2.38 | 2.32 | 2.33 | 2.33 | 0.87% | 106,944 |
| Jul 23, 2025 | 2.31 | 2.37 | 2.29 | 2.31 | 2.31 | -0.43% | 139,628 |
| Jul 22, 2025 | 2.36 | 2.39 | 2.32 | 2.32 | 2.32 | -1.49% | 59,587 |
| Jul 21, 2025 | 2.48 | 2.48 | 2.35 | 2.36 | 2.36 | -3.88% | 173,438 |
| Jul 18, 2025 | 2.37 | 2.48 | 2.36 | 2.45 | 2.45 | 3.16% | 207,006 |
| Jul 17, 2025 | 2.37 | 2.39 | 2.35 | 2.38 | 2.38 | 0.21% | 72,874 |
| Jul 16, 2025 | 2.42 | 2.42 | 2.36 | 2.37 | 2.37 | -0.21% | 59,638 |
| Jul 15, 2025 | 2.43 | 2.43 | 2.37 | 2.38 | 2.38 | -1.04% | 114,376 |
| Jul 14, 2025 | 2.39 | 2.42 | 2.36 | 2.40 | 2.40 | 1.69% | 85,633 |
| Jul 11, 2025 | 2.45 | 2.45 | 2.36 | 2.36 | 2.36 | -3.28% | 206,976 |
| Jul 10, 2025 | 2.49 | 2.51 | 2.43 | 2.44 | 2.44 | -2.20% | 93,392 |
| Jul 9, 2025 | 2.53 | 2.60 | 2.49 | 2.50 | 2.50 | 0.60% | 220,752 |
| Jul 8, 2025 | 2.45 | 2.51 | 2.42 | 2.48 | 2.48 | 1.22% | 99,147 |
| Jul 7, 2025 | 2.54 | 2.54 | 2.41 | 2.45 | 2.45 | -1.41% | 167,956 |
| Jul 4, 2025 | 2.52 | 2.52 | 2.46 | 2.49 | 2.49 | -0.60% | 53,774 |
| Jul 3, 2025 | 2.58 | 2.58 | 2.43 | 2.50 | 2.50 | -2.91% | 214,674 |
| Jul 2, 2025 | 2.47 | 2.60 | 2.40 | 2.58 | 2.58 | 6.40% | 264,188 |
| Jul 1, 2025 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | -1.02% | 90,410 |
| Jun 30, 2025 | 2.30 | 2.46 | 2.30 | 2.45 | 2.45 | 7.00% | 435,501 |
| Jun 27, 2025 | 2.25 | 2.29 | 2.22 | 2.29 | 2.29 | 2.24% | 176,250 |
| Jun 26, 2025 | 2.18 | 2.26 | 2.12 | 2.24 | 2.24 | 1.59% | 333,837 |
| Jun 25, 2025 | 2.37 | 2.37 | 2.17 | 2.20 | 2.20 | -6.18% | 484,355 |
| Jun 24, 2025 | 2.29 | 2.37 | 2.25 | 2.35 | 2.35 | 3.30% | 255,774 |
| Jun 23, 2025 | 2.39 | 2.39 | 2.17 | 2.27 | 2.27 | -5.42% | 554,938 |