Faron Pharmaceuticals Oy (AIM:FARN)
London
· Delayed Price · Currency is GBP · Price in GBX 182.50
0.00 (0.00%)
At close: Dec 5, 2025
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.50 | 190.00 | 183.00 | 182.50 | 182.50 | - | 265 |
| Dec 4, 2025 | 200.00 | 200.00 | 178.00 | 182.50 | 182.50 | -3.95% | 1,268 |
| Dec 3, 2025 | 181.30 | 200.00 | 180.00 | 190.00 | 190.00 | - | 5,561 |
| Dec 2, 2025 | 190.00 | 188.90 | 181.50 | 190.00 | 190.00 | - | 9,454 |
| Dec 1, 2025 | 190.00 | 187.40 | 180.00 | 190.00 | 190.00 | - | 26,031 |
| Nov 28, 2025 | 190.00 | 182.00 | 182.00 | 190.00 | 190.00 | - | 2,700 |
| Nov 27, 2025 | 182.50 | 187.50 | 180.00 | 190.00 | 190.00 | 4.11% | 3,425 |
| Nov 26, 2025 | 177.25 | 186.15 | 175.16 | 182.50 | 182.50 | - | 11,078 |
| Nov 25, 2025 | 190.00 | 188.00 | 182.50 | 182.50 | 182.50 | -3.95% | 7,222 |
| Nov 24, 2025 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | - | 8,941 |
| Nov 21, 2025 | 190.00 | 200.00 | 192.20 | 190.00 | 190.00 | - | 4,677 |
| Nov 20, 2025 | 190.00 | 191.90 | 186.30 | 190.00 | 190.00 | - | 7,700 |
| Nov 19, 2025 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | - | 306 |
| Nov 18, 2025 | 190.00 | 191.90 | 186.10 | 190.00 | 190.00 | - | 2,108 |
| Nov 17, 2025 | 190.00 | 193.50 | 180.20 | 190.00 | 190.00 | 2.15% | 3,266 |
| Nov 14, 2025 | 197.50 | 200.00 | 185.00 | 186.00 | 186.00 | -2.11% | 169,808 |
| Nov 13, 2025 | 197.50 | 200.20 | 190.00 | 190.00 | 190.00 | -3.80% | 99,378 |
| Nov 12, 2025 | 202.50 | 205.00 | 190.00 | 197.50 | 197.50 | -3.19% | 4,330 |
| Nov 11, 2025 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 2.00% | 10,590 |
| Nov 10, 2025 | 195.00 | 205.00 | 197.50 | 200.00 | 200.00 | 2.56% | 877 |
| Nov 7, 2025 | 197.50 | 202.80 | 191.56 | 195.00 | 195.00 | - | 87,334 |
| Nov 6, 2025 | 195.00 | 203.90 | 190.00 | 195.00 | 195.00 | - | 29,291 |
| Nov 5, 2025 | 197.50 | 199.90 | 191.00 | 195.00 | 195.00 | -1.27% | 4,184 |
| Nov 4, 2025 | 205.00 | 206.00 | 195.00 | 197.50 | 197.50 | -3.66% | 33,011 |
| Nov 3, 2025 | 202.50 | 210.00 | 195.00 | 205.00 | 205.00 | 1.23% | 22,930 |
| Oct 31, 2025 | 195.00 | 210.00 | 195.00 | 202.50 | 202.50 | 3.85% | 11,116 |
| Oct 30, 2025 | 190.00 | 201.55 | 188.00 | 195.00 | 195.00 | 2.63% | 37,444 |
| Oct 29, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 14,695 |
| Oct 28, 2025 | 192.50 | 200.00 | 185.00 | 190.00 | 190.00 | -1.30% | 26,954 |
| Oct 27, 2025 | 187.50 | 197.00 | 185.00 | 192.50 | 192.50 | 4.05% | 5,188 |
| Oct 24, 2025 | 175.00 | 195.00 | 175.00 | 185.00 | 185.00 | 5.71% | 145,940 |
| Oct 23, 2025 | 175.00 | 178.90 | 174.00 | 175.00 | 175.00 | - | 280,802 |
| Oct 22, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 101,603 |
| Oct 21, 2025 | 182.50 | 180.00 | 170.00 | 175.00 | 175.00 | -4.11% | 53,679 |
| Oct 20, 2025 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | 1.39% | 108,057 |
| Oct 17, 2025 | 177.50 | 180.00 | 173.51 | 180.00 | 180.00 | 1.41% | 74,056 |
| Oct 16, 2025 | 175.00 | 180.00 | 173.11 | 177.50 | 177.50 | 1.43% | 138,261 |
| Oct 15, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 67,697 |
| Oct 14, 2025 | 177.50 | 177.00 | 172.25 | 177.50 | 177.50 | - | 12,105 |
| Oct 13, 2025 | 177.50 | 179.49 | 160.00 | 177.50 | 177.50 | - | 63,336 |
| Oct 10, 2025 | 175.00 | 180.00 | 172.10 | 177.50 | 177.50 | 1.43% | 84,237 |
| Oct 9, 2025 | 175.00 | 175.00 | 171.60 | 175.00 | 175.00 | - | 25,999 |
| Oct 8, 2025 | 175.00 | 180.00 | 170.10 | 175.00 | 175.00 | - | 97,891 |
| Oct 7, 2025 | 180.00 | 181.90 | 170.20 | 175.00 | 175.00 | - | 71,149 |
| Oct 6, 2025 | 182.50 | 190.00 | 175.00 | 175.00 | 175.00 | -4.11% | 69,368 |
| Oct 3, 2025 | 185.00 | 190.00 | 175.00 | 182.50 | 182.50 | -1.35% | 7,507 |
| Oct 2, 2025 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 2.78% | 22,639 |
| Oct 1, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 253,621 |
| Sep 30, 2025 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 2.86% | 74,498 |
| Sep 29, 2025 | 185.00 | 190.00 | 175.00 | 175.00 | 175.00 | -5.41% | 198,683 |
| Sep 26, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | -1.33% | 6,416 |
| Sep 25, 2025 | 187.50 | 192.00 | 180.00 | 187.50 | 187.50 | - | 4,081 |
| Sep 24, 2025 | 190.00 | 195.00 | 183.00 | 187.50 | 187.50 | -1.32% | 8,193 |
| Sep 23, 2025 | 187.50 | 195.00 | 185.00 | 190.00 | 190.00 | 1.33% | 6,863 |
| Sep 22, 2025 | 187.50 | 192.40 | 185.10 | 187.50 | 187.50 | - | 2,212 |
| Sep 19, 2025 | 187.50 | 185.10 | 185.10 | 187.50 | 187.50 | - | 1,587 |
| Sep 18, 2025 | 180.00 | 194.40 | 183.05 | 187.50 | 187.50 | 1.35% | 12,592 |
| Sep 17, 2025 | 187.50 | 195.00 | 180.00 | 185.00 | 185.00 | -1.33% | 8,256 |
| Sep 16, 2025 | 187.50 | 195.00 | 195.00 | 187.50 | 187.50 | - | 2,045 |
| Sep 15, 2025 | 185.00 | 195.00 | 180.00 | 187.50 | 187.50 | 1.35% | 20,085 |
| Sep 12, 2025 | 185.00 | 190.00 | 185.50 | 185.00 | 185.00 | - | 3,245 |
| Sep 11, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | -1.33% | 35,135 |
| Sep 10, 2025 | 192.50 | 195.00 | 186.00 | 187.50 | 187.50 | -2.60% | 9,771 |
| Sep 9, 2025 | 195.00 | 197.00 | 191.00 | 192.50 | 192.50 | -1.28% | 6,599 |
| Sep 8, 2025 | 197.50 | 199.00 | 190.00 | 195.00 | 195.00 | -1.27% | 10,378 |
| Sep 5, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 197.50 | - | 4,374 |
| Sep 4, 2025 | 202.50 | 205.00 | 198.80 | 197.50 | 197.50 | -3.66% | 5,692 |
| Sep 3, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 11,916 |
| Sep 2, 2025 | 205.00 | 209.00 | 200.20 | 205.00 | 205.00 | - | 6,107 |
| Sep 1, 2025 | 200.00 | 209.00 | 195.00 | 205.00 | 205.00 | 2.50% | 70,442 |
| Aug 29, 2025 | 197.50 | 203.00 | 197.50 | 200.00 | 200.00 | 1.27% | 11,458 |
| Aug 28, 2025 | 212.50 | 210.00 | 190.00 | 197.50 | 197.50 | -7.06% | 39,765 |
| Aug 27, 2025 | 222.50 | 240.00 | 212.50 | 212.50 | 212.50 | -4.49% | 17,248 |
| Aug 26, 2025 | 225.00 | 235.00 | 220.00 | 222.50 | 222.50 | -1.11% | 2,376 |
| Aug 22, 2025 | 230.00 | 231.00 | 215.00 | 225.00 | 225.00 | -2.17% | 16,685 |
| Aug 21, 2025 | 220.00 | 235.00 | 221.00 | 230.00 | 230.00 | 4.55% | 29,094 |
| Aug 20, 2025 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 13,732 |
| Aug 19, 2025 | 217.50 | 225.00 | 220.00 | 220.00 | 220.00 | 1.15% | 8,150 |
| Aug 18, 2025 | 210.00 | 230.00 | 210.00 | 217.50 | 217.50 | 3.57% | 17,486 |
| Aug 15, 2025 | 210.00 | 220.00 | 195.00 | 210.00 | 210.00 | - | 7,803 |
| Aug 14, 2025 | 210.00 | 211.50 | 207.10 | 210.00 | 210.00 | - | 2,137 |
| Aug 13, 2025 | 212.50 | 220.00 | 200.00 | 210.00 | 210.00 | -1.18% | 5,944 |
| Aug 12, 2025 | 210.00 | 220.00 | 200.00 | 212.50 | 212.50 | 1.19% | 2,906 |
| Aug 11, 2025 | 210.00 | 217.00 | 206.00 | 210.00 | 210.00 | - | 3,252 |
| Aug 8, 2025 | 207.50 | 220.00 | 198.50 | 210.00 | 210.00 | 1.20% | 31,847 |
| Aug 7, 2025 | 225.00 | 229.80 | 207.10 | 207.50 | 207.50 | -7.78% | 46,270 |
| Aug 6, 2025 | 195.00 | 235.00 | 190.00 | 225.00 | 225.00 | 15.38% | 70,327 |
| Aug 5, 2025 | 185.00 | 196.00 | 184.50 | 195.00 | 195.00 | 5.41% | 6,630 |
| Aug 4, 2025 | 192.50 | 195.00 | 184.00 | 185.00 | 185.00 | -3.90% | 10,533 |
| Aug 1, 2025 | 192.50 | 193.33 | 186.60 | 192.50 | 192.50 | - | 3,865 |
| Jul 31, 2025 | 185.00 | 195.00 | 180.00 | 192.50 | 192.50 | -2.28% | 14,149 |
| Jul 30, 2025 | 195.00 | 200.00 | 184.25 | 197.00 | 197.00 | 1.03% | 18,989 |
| Jul 29, 2025 | 187.50 | 198.00 | 191.00 | 195.00 | 195.00 | 4.00% | 12,055 |
| Jul 28, 2025 | 202.50 | 196.80 | 185.55 | 187.50 | 187.50 | -7.41% | 16,248 |
| Jul 25, 2025 | 202.50 | 207.00 | 196.50 | 202.50 | 202.50 | - | 1,935 |
| Jul 24, 2025 | 197.50 | 201.00 | 195.50 | 202.50 | 202.50 | 2.53% | 13,291 |
| Jul 23, 2025 | 200.00 | 205.00 | 195.00 | 197.50 | 197.50 | -0.25% | 2,987 |
| Jul 22, 2025 | 205.00 | 210.00 | 195.50 | 198.00 | 198.00 | -3.41% | 9,709 |
| Jul 21, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 3,608 |
| Jul 18, 2025 | 205.00 | 207.00 | 196.00 | 205.00 | 205.00 | - | 10,362 |