Faron Pharmaceuticals Oy (AIM:FARN)
London
· Delayed Price · Currency is GBP · Price in GBX 54.20
+0.70 (1.31%)
Mar 6, 2026, 1:45 PM GMT
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.60 | 62.60 | 51.00 | 53.70 | - | -7.41% | 158,212 |
| Mar 4, 2026 | 51.00 | 62.50 | 50.00 | 58.00 | 58.00 | 13.73% | 179,151 |
| Mar 3, 2026 | 53.50 | 55.00 | 49.50 | 51.00 | 51.00 | -4.67% | 111,954 |
| Mar 2, 2026 | 55.50 | 58.00 | 52.00 | 53.50 | 53.50 | -6.14% | 65,252 |
| Feb 27, 2026 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | -1.72% | 64,429 |
| Feb 26, 2026 | 58.50 | 60.00 | 55.60 | 58.00 | 58.00 | -0.85% | 131,836 |
| Feb 25, 2026 | 52.00 | 60.00 | 50.00 | 58.50 | 58.50 | 12.50% | 430,640 |
| Feb 24, 2026 | 48.50 | 53.49 | 46.00 | 52.00 | 52.00 | 7.00% | 71,463 |
| Feb 23, 2026 | 50.00 | 52.00 | 47.00 | 48.60 | 48.60 | -2.80% | 118,315 |
| Feb 20, 2026 | 52.00 | 55.00 | 48.40 | 50.00 | 50.00 | -2.91% | 153,229 |
| Feb 19, 2026 | 46.50 | 54.00 | 45.00 | 51.50 | 51.50 | 10.75% | 222,913 |
| Feb 18, 2026 | 50.00 | 52.00 | 44.00 | 46.50 | 46.50 | -7.00% | 494,310 |
| Feb 17, 2026 | 51.50 | 53.00 | 48.00 | 50.00 | 50.00 | -6.54% | 419,975 |
| Feb 16, 2026 | 54.50 | 56.00 | 53.00 | 53.50 | 53.50 | -1.83% | 372,876 |
| Feb 13, 2026 | 55.50 | 58.90 | 52.00 | 54.50 | 54.50 | -0.91% | 793,075 |
| Feb 12, 2026 | 57.50 | 63.00 | 54.00 | 55.00 | 55.00 | -4.35% | 601,682 |
| Feb 11, 2026 | 69.00 | 80.00 | 53.50 | 57.50 | 57.50 | -14.18% | 1,326,708 |
| Feb 10, 2026 | 170.00 | 87.00 | 67.00 | 67.00 | 67.00 | -59.39% | 1,322,345 |
| Feb 9, 2026 | 167.50 | 175.00 | 162.00 | 165.00 | 165.00 | -1.49% | 3,329 |
| Feb 6, 2026 | 162.50 | 175.00 | 156.00 | 167.50 | 167.50 | 3.08% | 4,112 |
| Feb 5, 2026 | 165.00 | 165.00 | 160.10 | 162.50 | 162.50 | -1.52% | 2,029 |
| Feb 4, 2026 | 167.50 | 165.00 | 165.00 | 165.00 | 165.00 | -1.49% | 1,090 |
| Feb 3, 2026 | 170.00 | 165.50 | 165.00 | 167.50 | 167.50 | -1.47% | 1,416 |
| Feb 2, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 892 |
| Jan 30, 2026 | 170.00 | 175.00 | 166.00 | 170.00 | 170.00 | - | 644 |
| Jan 29, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 4,037 |
| Jan 28, 2026 | 165.00 | 172.50 | 165.00 | 170.00 | 170.00 | 3.03% | 11,903 |
| Jan 27, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 15,044 |
| Jan 26, 2026 | 172.50 | 173.80 | 160.10 | 165.00 | 165.00 | -4.35% | 20,327 |
| Jan 23, 2026 | 170.06 | 175.00 | 170.06 | 172.50 | 172.50 | - | 7,756 |
| Jan 22, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 10,598 |
| Jan 21, 2026 | 172.50 | 174.50 | 174.00 | 172.50 | 172.50 | - | 3,293 |
| Jan 20, 2026 | 172.50 | 174.50 | 171.00 | 172.50 | 172.50 | - | 3,397 |
| Jan 19, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 1,666 |
| Jan 16, 2026 | 178.00 | 178.00 | 170.00 | 172.50 | 172.50 | -1.43% | 5,491 |
| Jan 15, 2026 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | -1.41% | 13,150 |
| Jan 14, 2026 | 182.50 | 184.50 | 180.00 | 177.50 | 177.50 | -2.74% | 3,418 |
| Jan 13, 2026 | 185.00 | 189.90 | 180.00 | 182.50 | 182.50 | -1.35% | 1,894 |
| Jan 12, 2026 | 195.00 | 190.00 | 180.00 | 185.00 | 185.00 | -5.13% | 10,722 |
| Jan 9, 2026 | 195.00 | 199.85 | 185.00 | 195.00 | 195.00 | - | 11,822 |
| Jan 8, 2026 | 191.50 | 189.00 | 189.00 | 195.00 | 195.00 | 4.00% | 13,852 |
| Jan 7, 2026 | 191.90 | 192.00 | 182.50 | 187.50 | 187.50 | - | 4,316 |
| Jan 6, 2026 | 186.00 | 186.00 | 180.00 | 187.50 | 187.50 | -1.32% | 3,757 |
| Jan 5, 2026 | 195.00 | 192.55 | 187.55 | 190.00 | 190.00 | -2.56% | 6,914 |
| Jan 2, 2026 | 180.00 | 200.00 | 180.00 | 195.00 | 195.00 | 8.33% | 23,648 |
| Dec 31, 2025 | 184.00 | 184.00 | 175.00 | 180.00 | 180.00 | - | 10,624 |
| Dec 30, 2025 | 180.00 | 184.90 | 178.50 | 180.00 | 180.00 | - | 22,174 |
| Dec 29, 2025 | 170.00 | 182.33 | 174.95 | 180.00 | 180.00 | 5.88% | 18,805 |
| Dec 24, 2025 | 175.00 | 175.00 | 172.13 | 170.00 | 170.00 | - | 461 |
| Dec 23, 2025 | 170.00 | 173.40 | 171.00 | 170.00 | 170.00 | - | 519 |
| Dec 22, 2025 | 165.00 | 173.50 | 169.90 | 170.00 | 170.00 | 3.03% | 5,355 |
| Dec 19, 2025 | 165.00 | 168.00 | 164.50 | 165.00 | 165.00 | - | 8,816 |
| Dec 18, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3.13% | 12,145 |
| Dec 17, 2025 | 160.00 | 164.90 | 158.50 | 160.00 | 160.00 | - | 29,338 |
| Dec 16, 2025 | 175.00 | 180.00 | 157.50 | 160.00 | 160.00 | -8.57% | 64,890 |
| Dec 15, 2025 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 3,596 |
| Dec 12, 2025 | 175.00 | 185.00 | 172.20 | 177.50 | 177.50 | 1.43% | 3,607 |
| Dec 11, 2025 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | - | 21,724 |
| Dec 10, 2025 | 182.50 | 185.00 | 171.60 | 175.00 | 175.00 | -4.11% | 5,265 |
| Dec 9, 2025 | 182.50 | 188.90 | 177.00 | 182.50 | 182.50 | - | 3,878 |
| Dec 8, 2025 | 182.50 | 188.00 | 177.00 | 182.50 | 182.50 | - | 1,367 |
| 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 |