Faron Pharmaceuticals Oy (HEL:FARON)
Finland · Delayed Price · Currency is EUR 2.050
+0.005 (0.24%)
At close: Oct 9, 2025
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.06 | 2.11 | 2.03 | 2.05 | 2.05 | -0.97% | 333,109 |
| Oct 7, 2025 | 2.07 | 2.08 | 2.02 | 2.07 | 2.07 | -0.24% | 238,511 |
| Oct 6, 2025 | 2.12 | 2.15 | 2.06 | 2.07 | 2.07 | -2.59% | 173,021 |
| Oct 3, 2025 | 2.08 | 2.14 | 2.05 | 2.13 | 2.13 | -1.16% | 202,172 |
| Oct 2, 2025 | 2.14 | 2.18 | 2.13 | 2.15 | 2.15 | 1.42% | 139,196 |
| Oct 1, 2025 | 2.09 | 2.16 | 2.07 | 2.12 | 2.12 | 2.17% | 324,688 |
| Sep 30, 2025 | 2.10 | 2.12 | 2.05 | 2.08 | 2.08 | -0.24% | 235,173 |
| Sep 29, 2025 | 2.15 | 2.18 | 2.06 | 2.08 | 2.08 | -3.03% | 386,214 |
| Sep 26, 2025 | 2.13 | 2.18 | 2.05 | 2.15 | 2.15 | 0.94% | 306,521 |
| Sep 25, 2025 | 2.14 | 2.17 | 2.11 | 2.13 | 2.13 | -0.47% | 149,003 |
| Sep 24, 2025 | 2.15 | 2.19 | 2.13 | 2.14 | 2.14 | -0.93% | 207,919 |
| Sep 23, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 120,703 |
| Sep 22, 2025 | 2.19 | 2.22 | 2.15 | 2.18 | 2.18 | -0.68% | 122,793 |
| Sep 19, 2025 | 2.20 | 2.23 | 2.14 | 2.19 | 2.19 | - | 165,593 |
| Sep 18, 2025 | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | 1.39% | 122,883 |
| Sep 17, 2025 | 2.22 | 2.22 | 2.12 | 2.16 | 2.16 | -1.82% | 317,373 |
| Sep 16, 2025 | 2.21 | 2.23 | 2.17 | 2.20 | 2.20 | - | 157,994 |
| Sep 15, 2025 | 2.15 | 2.23 | 2.15 | 2.20 | 2.20 | 2.80% | 196,265 |
| Sep 12, 2025 | 2.15 | 2.20 | 2.13 | 2.14 | 2.14 | - | 283,325 |
| Sep 11, 2025 | 2.15 | 2.19 | 2.12 | 2.14 | 2.14 | - | 244,043 |
| Sep 10, 2025 | 2.19 | 2.20 | 2.13 | 2.14 | 2.14 | -2.06% | 314,349 |
| Sep 9, 2025 | 2.25 | 2.25 | 2.17 | 2.19 | 2.19 | -2.46% | 289,324 |
| Sep 8, 2025 | 2.28 | 2.31 | 2.20 | 2.24 | 2.24 | -1.97% | 438,031 |
| Sep 5, 2025 | 2.30 | 2.30 | 2.24 | 2.29 | 2.29 | 0.66% | 414,443 |
| Sep 4, 2025 | 2.31 | 2.35 | 2.26 | 2.27 | 2.27 | -1.52% | 433,924 |
| Sep 3, 2025 | 2.38 | 2.40 | 2.29 | 2.31 | 2.31 | -1.71% | 204,495 |
| Sep 2, 2025 | 2.42 | 2.42 | 2.32 | 2.35 | 2.35 | -2.29% | 207,737 |
| Sep 1, 2025 | 2.35 | 2.46 | 2.31 | 2.40 | 2.40 | 3.23% | 517,697 |
| 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 |