Faron Pharmaceuticals Oy (FARN) Historical Prices
81 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 31.00 | 30.95 | 30.50 | 31.00 | 31.00 | +0.00% | 16,185 | 0.35 |
| Nov 03, 2026 | 31.50 | 33.00 | 29.00 | 31.00 | 31.00 | -1.59% | 123,456 | 2.77 |
| Nov 02, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | +0.00% | 1,060 | 0.02 |
| Oct 30, 2026 | 31.50 | 32.94 | 30.30 | 31.50 | 31.50 | +0.00% | 11,558 | 0.24 |
| Oct 29, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | +0.00% | 62,341 | 1.20 |
| Oct 28, 2026 | 31.50 | 32.49 | 30.06 | 31.50 | 31.50 | +0.00% | 74,224 | 1.43 |
| Oct 27, 2026 | 32.00 | 33.00 | 30.30 | 31.50 | 31.50 | -1.56% | 20,018 | 0.38 |
| Oct 26, 2026 | 32.50 | 33.00 | 31.00 | 32.00 | 32.00 | -1.54% | 46,762 | 0.86 |
| Oct 23, 2026 | 33.50 | 33.00 | 32.00 | 32.50 | 32.50 | -2.99% | 159,792 | 2.83 |
| Oct 22, 2026 | 35.00 | 35.45 | 32.00 | 33.50 | 33.50 | -4.29% | 27,081 | 0.45 |
| Oct 21, 2026 | 35.00 | 36.00 | 33.50 | 35.00 | 35.00 | +0.00% | 27,611 | 0.44 |
| Oct 20, 2026 | 35.00 | 35.70 | 34.00 | 35.00 | 35.00 | +0.00% | 16,005 | 0.26 |
| Oct 19, 2026 | 36.00 | 38.00 | 34.04 | 35.00 | 35.00 | -2.78% | 1,766 | 0.03 |
| Oct 16, 2026 | 36.00 | 38.00 | 34.00 | 36.00 | 36.00 | +0.00% | 49,096 | 0.79 |
| Oct 15, 2026 | 36.50 | 38.00 | 34.10 | 36.00 | 36.00 | -1.37% | 17,583 | 0.28 |
| Oct 14, 2026 | 36.50 | 38.00 | 35.07 | 36.50 | 36.50 | +0.00% | 10,384 | 0.16 |
| Oct 13, 2026 | 36.50 | 38.00 | 35.07 | 36.50 | 36.50 | +0.00% | 27,013 | 0.43 |
| Oct 12, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | +0.00% | 7,055 | 0.11 |
| Oct 09, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | +0.00% | 15,602 | 0.24 |
| Oct 08, 2026 | 36.50 | 37.90 | 35.06 | 36.50 | 36.50 | +0.00% | 20,543 | 0.31 |
| Oct 07, 2026 | 36.50 | 38.00 | 35.06 | 36.50 | 36.50 | +0.00% | 24,554 | 0.37 |
| Oct 06, 2026 | 36.50 | 38.00 | 35.06 | 36.50 | 36.50 | +0.00% | 981 | 0.01 |
| Oct 05, 2026 | 36.50 | 38.00 | 35.06 | 36.50 | 36.50 | +0.00% | 8,615 | 0.13 |
| Oct 02, 2026 | 36.50 | 38.00 | 35.09 | 36.50 | 36.50 | +0.00% | 35,951 | 0.53 |
| Oct 01, 2026 | 36.50 | 38.00 | 34.00 | 36.50 | 36.50 | +0.00% | 95,169 | 1.42 |
| Sep 30, 2026 | 38.00 | 38.00 | 36.04 | 36.50 | 36.50 | -3.95% | 31,558 | 0.47 |
| Sep 29, 2026 | 39.00 | 41.00 | 37.00 | 38.00 | 38.00 | -2.56% | 36,614 | 0.55 |
| Sep 28, 2026 | 38.00 | 40.00 | 37.02 | 39.00 | 39.00 | +12.39% | 95,565 | 1.45 |
| Sep 25, 2026 | 35.50 | 40.00 | 34.70 | 34.70 | 34.70 | -2.25% | 104,812 | 1.62 |
| Sep 24, 2026 | 35.50 | 35.80 | 35.13 | 35.50 | 35.50 | +0.00% | 30,036 | 0.46 |
| Sep 23, 2026 | 35.00 | 36.00 | 35.10 | 35.50 | 35.50 | +1.43% | 3,425 | 0.05 |
| Sep 22, 2026 | 35.00 | 35.96 | 35.29 | 35.00 | 35.00 | +0.00% | 31,079 | 0.47 |
| Sep 21, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | +0.00% | 6,995 | 0.11 |
| Sep 18, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | +0.00% | 20,155 | 0.30 |
| Sep 17, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | +0.00% | 48,946 | 0.74 |
| Sep 16, 2026 | 35.00 | 36.00 | 34.04 | 35.00 | 35.00 | +0.00% | 13,565 | 0.21 |
| Sep 15, 2026 | 35.00 | 36.00 | 34.04 | 35.00 | 35.00 | +0.00% | 17,915 | 0.26 |
| Sep 14, 2026 | 35.00 | 36.00 | 34.04 | 35.00 | 35.00 | +0.00% | 8,488 | 0.12 |
| Sep 11, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | +0.00% | 152,904 | 2.17 |
| Sep 10, 2026 | 35.00 | 36.00 | 34.10 | 35.00 | 35.00 | +0.00% | 103,260 | 1.42 |
| Sep 09, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | +0.00% | 10,799 | 0.15 |
| Sep 08, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | +0.00% | 31,734 | 0.44 |
| Sep 07, 2026 | 38.00 | 39.00 | 35.00 | 35.00 | 35.00 | -7.89% | 72,196 | 1.01 |
| Sep 04, 2026 | 38.00 | 40.00 | 35.45 | 38.00 | 38.00 | +0.00% | 108,610 | 1.54 |
| Sep 03, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | +6.44% | 20,776 | 0.29 |
| Sep 02, 2026 | 38.50 | 41.00 | 35.70 | 35.70 | 35.70 | -9.62% | 54,073 | 0.75 |
| Sep 01, 2026 | 40.00 | 41.00 | 38.00 | 39.50 | 39.50 | -1.25% | 102,749 | 1.45 |
| Aug 31, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 39.50 | 41.00 | 38.00 | 40.00 | 40.00 | +3.36% | 93,561 | 1.33 |
| Aug 27, 2026 | 40.50 | 42.00 | 38.70 | 38.70 | 38.70 | -3.25% | 134,728 | 1.93 |
