Faron Pharmaceuticals Oy (HEL:FARON)
Finland · Delayed Price · Currency is EUR 0.6020
+0.0490 (8.86%)
At close: Feb 24, 2026
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.55 | 0.63 | 0.54 | 0.60 | 0.60 | 8.86% | 1,068,917 |
| Feb 23, 2026 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -2.64% | 618,890 |
| Feb 20, 2026 | 0.63 | 0.63 | 0.55 | 0.57 | 0.57 | -6.43% | 1,187,249 |
| Feb 19, 2026 | 0.53 | 0.61 | 0.53 | 0.61 | 0.61 | 16.51% | 1,757,057 |
| Feb 18, 2026 | 0.55 | 0.57 | 0.49 | 0.52 | 0.52 | -5.27% | 3,311,383 |
| Feb 17, 2026 | 0.61 | 0.62 | 0.54 | 0.55 | 0.55 | -9.54% | 2,134,171 |
| Feb 16, 2026 | 0.65 | 0.67 | 0.61 | 0.61 | 0.61 | -2.88% | 978,621 |
| Feb 13, 2026 | 0.63 | 0.67 | 0.60 | 0.63 | 0.63 | -0.63% | 1,991,680 |
| Feb 12, 2026 | 0.63 | 0.71 | 0.61 | 0.63 | 0.63 | 1.61% | 2,222,353 |
| Feb 11, 2026 | 0.81 | 0.92 | 0.55 | 0.62 | 0.62 | -19.48% | 7,029,676 |
| Feb 10, 2026 | 1.08 | 1.18 | 0.71 | 0.77 | 0.77 | -59.26% | 10,610,640 |
| Feb 9, 2026 | 1.92 | 1.97 | 1.87 | 1.89 | 1.89 | -1.46% | 180,669 |
| Feb 6, 2026 | 1.85 | 1.93 | 1.82 | 1.92 | 1.92 | 4.01% | 142,762 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.23% | 211,433 |
| Feb 4, 2026 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.64% | 172,926 |
| Feb 3, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -4.78% | 279,143 |
| Feb 2, 2026 | 1.92 | 1.97 | 1.90 | 1.97 | 1.97 | 1.97% | 146,121 |
| 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 |