Faron Pharmaceuticals Oy (HEL:FARON)
Finland · Delayed Price · Currency is EUR 1.930
-0.012 (-0.62%)
At close: Jan 30, 2026
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -0.62% | 87,361 |
| Jan 29, 2026 | 1.97 | 2.00 | 1.94 | 1.94 | 1.94 | -1.12% | 111,291 |
| Jan 28, 2026 | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | 1.87% | 139,233 |
| Jan 27, 2026 | 1.92 | 1.97 | 1.89 | 1.93 | 1.93 | 1.47% | 374,080 |
| Jan 26, 2026 | 1.95 | 1.95 | 1.86 | 1.90 | 1.90 | -2.76% | 434,848 |
| Jan 23, 2026 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | 0.41% | 210,048 |
| Jan 22, 2026 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -2.01% | 480,508 |
| Jan 21, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -1.68% | 254,835 |
| Jan 20, 2026 | 2.01 | 2.03 | 1.98 | 2.02 | 2.02 | 1.20% | 237,358 |
| Jan 19, 2026 | 2.00 | 2.01 | 1.92 | 2.00 | 2.00 | -0.70% | 252,003 |
| Jan 16, 2026 | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | -1.23% | 291,766 |
| Jan 15, 2026 | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | -0.25% | 288,749 |
| Jan 14, 2026 | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | 0.99% | 210,460 |
| Jan 13, 2026 | 2.08 | 2.14 | 2.00 | 2.02 | 2.02 | -3.81% | 406,957 |
| Jan 12, 2026 | 2.19 | 2.19 | 2.07 | 2.10 | 2.10 | -3.89% | 518,709 |
| Jan 9, 2026 | 2.21 | 2.21 | 2.11 | 2.19 | 2.19 | -1.58% | 392,401 |
| Jan 8, 2026 | 2.25 | 2.30 | 2.22 | 2.22 | 2.22 | -0.89% | 308,918 |
| Jan 7, 2026 | 2.13 | 2.26 | 2.12 | 2.24 | 2.24 | 5.66% | 350,985 |
| Jan 5, 2026 | 2.30 | 2.33 | 2.09 | 2.12 | 2.12 | -6.81% | 708,679 |
| Jan 2, 2026 | 2.10 | 2.30 | 2.10 | 2.28 | 2.28 | 9.37% | 797,106 |
| Dec 30, 2025 | 2.13 | 2.16 | 2.05 | 2.08 | 2.08 | -1.89% | 487,406 |
| Dec 29, 2025 | 1.96 | 2.14 | 1.96 | 2.12 | 2.12 | 8.27% | 704,661 |
| Dec 23, 2025 | 1.91 | 1.96 | 1.89 | 1.96 | 1.96 | 2.41% | 301,348 |
| Dec 22, 2025 | 1.93 | 2.00 | 1.90 | 1.91 | 1.91 | 1.59% | 458,950 |
| Dec 19, 2025 | 1.95 | 1.96 | 1.86 | 1.88 | 1.88 | -2.89% | 307,997 |
| Dec 18, 2025 | 1.83 | 1.95 | 1.81 | 1.94 | 1.94 | 5.79% | 477,968 |
| Dec 17, 2025 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -0.87% | 207,614 |
| Dec 16, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -3.95% | 569,952 |
| Dec 15, 2025 | 1.98 | 2.02 | 1.90 | 1.92 | 1.92 | -2.73% | 324,333 |
| Dec 12, 2025 | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -1.10% | 231,102 |
| Dec 11, 2025 | 1.96 | 2.02 | 1.94 | 2.00 | 2.00 | 3.52% | 439,233 |
| Dec 10, 2025 | 2.03 | 2.05 | 1.92 | 1.93 | 1.93 | -5.29% | 406,708 |
| Dec 9, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 131,585 |
| Dec 8, 2025 | 2.08 | 2.13 | 1.99 | 2.00 | 2.00 | -2.91% | 387,899 |
| Dec 5, 2025 | 2.03 | 2.09 | 1.98 | 2.06 | 2.06 | 1.98% | 635,471 |
| Dec 4, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.35% | 328,900 |
| Dec 3, 2025 | 2.13 | 2.14 | 2.06 | 2.09 | 2.09 | -1.42% | 208,577 |
| Dec 2, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | 0.71% | 80,720 |
| Dec 1, 2025 | 2.15 | 2.17 | 2.10 | 2.11 | 2.11 | -1.64% | 129,514 |
| Nov 28, 2025 | 2.17 | 2.20 | 2.12 | 2.14 | 2.14 | -2.28% | 163,082 |
| Nov 27, 2025 | 2.16 | 2.21 | 2.12 | 2.19 | 2.19 | 0.92% | 114,159 |
| Nov 26, 2025 | 2.10 | 2.17 | 2.06 | 2.17 | 2.17 | 4.08% | 230,466 |
| Nov 25, 2025 | 2.01 | 2.13 | 2.00 | 2.09 | 2.09 | -6.92% | 748,244 |
| Nov 24, 2025 | 2.20 | 2.25 | 2.17 | 2.24 | 2.24 | 3.46% | 261,458 |
| Nov 21, 2025 | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -2.04% | 181,650 |
| Nov 20, 2025 | 2.20 | 2.24 | 2.16 | 2.21 | 2.21 | 1.38% | 193,580 |
| Nov 19, 2025 | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | -0.46% | 132,836 |
| Nov 18, 2025 | 2.24 | 2.24 | 2.16 | 2.19 | 2.19 | -1.13% | 143,001 |
| Nov 17, 2025 | 2.20 | 2.25 | 2.19 | 2.22 | 2.22 | 2.07% | 214,169 |
| Nov 14, 2025 | 2.21 | 2.21 | 2.13 | 2.17 | 2.17 | -2.25% | 476,900 |