Faron Pharmaceuticals Oy (AIM:FARN)
London
· Delayed Price · Currency is GBP · Price in GBX 40.00
-2.00 (-4.76%)
Apr 28, 2026, 2:14 PM GMT
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.00 | 43.00 | 39.00 | 41.00 | 41.00 | -2.38% | 16,986 |
| Apr 27, 2026 | 41.00 | 43.00 | 39.00 | 42.00 | 42.00 | 2.44% | 35,508 |
| Apr 24, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | -5.53% | 35,842 |
| Apr 23, 2026 | 43.00 | 43.40 | 43.40 | 43.40 | 43.40 | 5.85% | 68,171 |
| Apr 22, 2026 | 43.50 | 45.00 | 39.55 | 41.00 | 41.00 | -9.69% | 136,845 |
| Apr 21, 2026 | 43.50 | 45.40 | 42.00 | 45.40 | 45.40 | 4.37% | 53,684 |
| Apr 20, 2026 | 44.00 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 28,356 |
| Apr 17, 2026 | 43.50 | 45.00 | 42.20 | 44.00 | 44.00 | 1.15% | 50,359 |
| Apr 16, 2026 | 42.50 | 45.00 | 42.33 | 43.50 | 43.50 | -2.03% | 78,451 |
| Apr 15, 2026 | 42.00 | 44.40 | 40.00 | 44.40 | 44.40 | - | 194,370 |
| Apr 14, 2026 | 43.00 | 44.40 | 38.00 | 44.40 | 44.40 | -2.20% | 162,290 |
| Apr 13, 2026 | 43.00 | 45.40 | 42.00 | 45.40 | 45.40 | 4.37% | 256,161 |
| Apr 10, 2026 | 49.00 | 48.00 | 40.00 | 43.50 | 43.50 | -11.22% | 2,077,320 |
| Apr 9, 2026 | 52.55 | 52.55 | 47.00 | 49.00 | 49.00 | -8.41% | 82,166 |
| Apr 8, 2026 | 49.00 | 57.00 | 49.00 | 53.50 | 53.50 | 4.90% | 207,681 |
| Apr 7, 2026 | 48.00 | 52.50 | 47.55 | 51.00 | 51.00 | 6.25% | 211,200 |
| Apr 2, 2026 | 46.90 | 49.00 | 44.00 | 48.00 | 48.00 | 4.35% | 88,397 |
| Apr 1, 2026 | 44.50 | 47.00 | 43.00 | 46.00 | 46.00 | 3.37% | 31,560 |
| Mar 31, 2026 | 44.99 | 46.00 | 43.55 | 44.50 | 44.50 | 1.14% | 124,489 |
| Mar 30, 2026 | 43.50 | 45.00 | 43.00 | 44.00 | 44.00 | 1.15% | 113,908 |
| Mar 27, 2026 | 42.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 47,565 |
| Mar 26, 2026 | 42.50 | 45.00 | 42.00 | 43.50 | 43.50 | 1.16% | 40,942 |
| Mar 25, 2026 | 43.00 | 44.00 | 42.33 | 43.00 | 43.00 | - | 78,493 |
| Mar 24, 2026 | 42.20 | 44.00 | 42.20 | 43.00 | 43.00 | - | 40,829 |
| Mar 23, 2026 | 46.00 | 46.00 | 41.00 | 43.00 | 43.00 | -3.37% | 147,544 |
| Mar 20, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 28,065 |
| Mar 19, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 114,306 |
| Mar 18, 2026 | 45.50 | 46.00 | 43.00 | 44.50 | 44.50 | -2.20% | 270,904 |
| Mar 17, 2026 | 44.00 | 47.00 | 43.00 | 45.50 | 45.50 | 3.41% | 94,891 |
| Mar 16, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -3.08% | 142,098 |
| Mar 13, 2026 | 46.00 | 47.50 | 45.00 | 45.40 | 45.40 | -1.30% | 62,093 |
| Mar 12, 2026 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 119,448 |
| Mar 11, 2026 | 53.50 | 54.00 | 46.00 | 47.00 | 47.00 | -12.15% | 190,376 |
| Mar 10, 2026 | 47.50 | 55.00 | 48.70 | 53.50 | 52.07 | 4.90% | 304,011 |
| Mar 9, 2026 | 53.50 | 53.96 | 50.04 | 51.00 | 49.63 | -4.67% | 6,698 |
| Mar 6, 2026 | 53.50 | 57.00 | 52.00 | 53.50 | 52.07 | - | 201,167 |
| Mar 5, 2026 | 60.00 | 62.60 | 51.00 | 53.50 | 52.07 | -7.76% | 157,506 |
| Mar 4, 2026 | 51.00 | 62.50 | 50.00 | 58.00 | 56.45 | 13.73% | 179,151 |
| Mar 3, 2026 | 53.50 | 55.00 | 49.50 | 51.00 | 49.63 | -4.67% | 111,954 |
| Mar 2, 2026 | 55.50 | 58.00 | 52.00 | 53.50 | 52.07 | -6.14% | 65,252 |
| Feb 27, 2026 | 57.00 | 60.00 | 55.00 | 57.00 | 55.47 | -1.72% | 64,429 |
| Feb 26, 2026 | 58.50 | 60.00 | 55.60 | 58.00 | 56.45 | -0.85% | 131,836 |
| Feb 25, 2026 | 52.00 | 60.00 | 50.00 | 58.50 | 56.93 | 12.50% | 430,640 |
| Feb 24, 2026 | 48.50 | 53.49 | 46.00 | 52.00 | 50.61 | 7.00% | 71,463 |
| Feb 23, 2026 | 50.00 | 52.00 | 47.00 | 48.60 | 47.30 | -2.80% | 118,315 |
| Feb 20, 2026 | 52.00 | 55.00 | 48.40 | 50.00 | 48.66 | -2.91% | 153,229 |
| Feb 19, 2026 | 46.50 | 54.00 | 45.00 | 51.50 | 50.12 | 10.75% | 222,913 |
| Feb 18, 2026 | 50.00 | 52.00 | 44.00 | 46.50 | 45.26 | -7.00% | 494,310 |
| Feb 17, 2026 | 51.50 | 53.00 | 48.00 | 50.00 | 48.66 | -6.54% | 419,975 |
| Feb 16, 2026 | 54.50 | 56.00 | 53.00 | 53.50 | 52.07 | -1.83% | 372,876 |
| Feb 13, 2026 | 55.50 | 58.90 | 52.00 | 54.50 | 53.04 | -0.91% | 793,075 |
| Feb 12, 2026 | 57.50 | 63.00 | 54.00 | 55.00 | 53.53 | -4.35% | 601,682 |
| Feb 11, 2026 | 69.00 | 80.00 | 53.50 | 57.50 | 55.96 | -14.18% | 1,326,708 |
| Feb 10, 2026 | 162.50 | 170.00 | 64.50 | 67.00 | 65.21 | -59.39% | 1,532,240 |
| Feb 9, 2026 | 167.50 | 175.00 | 162.00 | 165.00 | 160.58 | -1.49% | 3,329 |
| Feb 6, 2026 | 162.50 | 175.00 | 156.00 | 167.50 | 163.02 | 3.08% | 4,112 |
| Feb 5, 2026 | 165.00 | 165.00 | 160.10 | 162.50 | 158.15 | -1.52% | 2,029 |
| Feb 4, 2026 | 167.50 | 165.00 | 165.00 | 165.00 | 160.58 | -1.49% | 1,090 |
| Feb 3, 2026 | 170.00 | 165.50 | 165.00 | 167.50 | 163.02 | -1.47% | 1,416 |
| Feb 2, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 165.45 | - | 892 |
| Jan 30, 2026 | 170.00 | 175.00 | 166.00 | 170.00 | 165.45 | - | 644 |
| Jan 29, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 165.45 | - | 4,037 |
| Jan 28, 2026 | 165.00 | 172.50 | 165.00 | 170.00 | 165.45 | 3.03% | 11,903 |
| Jan 27, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 160.58 | - | 15,044 |
| Jan 26, 2026 | 172.50 | 173.80 | 160.10 | 165.00 | 160.58 | -4.35% | 20,327 |
| Jan 23, 2026 | 172.50 | 175.00 | 170.06 | 172.50 | 167.88 | - | 7,756 |
| Jan 22, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 167.88 | - | 10,598 |
| Jan 21, 2026 | 172.50 | 174.50 | 174.00 | 172.50 | 167.88 | - | 3,293 |
| Jan 20, 2026 | 172.50 | 174.50 | 171.00 | 172.50 | 167.88 | - | 3,397 |
| Jan 19, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 167.88 | - | 1,666 |
| Jan 16, 2026 | 175.00 | 178.00 | 170.00 | 172.50 | 167.88 | -1.43% | 5,491 |
| Jan 15, 2026 | 177.50 | 180.00 | 175.00 | 175.00 | 170.32 | -1.41% | 13,150 |
| Jan 14, 2026 | 182.50 | 184.50 | 180.00 | 177.50 | 172.75 | -2.74% | 3,418 |
| Jan 13, 2026 | 185.00 | 189.90 | 180.00 | 182.50 | 177.61 | -1.35% | 1,894 |
| Jan 12, 2026 | 195.00 | 190.00 | 180.00 | 185.00 | 180.05 | -5.13% | 10,722 |
| Jan 9, 2026 | 195.00 | 199.85 | 185.00 | 195.00 | 189.78 | - | 11,822 |
| Jan 8, 2026 | 187.50 | 198.00 | 189.00 | 195.00 | 189.78 | 4.00% | 13,852 |
| Jan 7, 2026 | 187.50 | 192.00 | 182.50 | 187.50 | 182.48 | - | 4,316 |
| Jan 6, 2026 | 190.00 | 186.00 | 180.00 | 187.50 | 182.48 | -1.32% | 3,757 |
| Jan 5, 2026 | 195.00 | 192.55 | 187.55 | 190.00 | 184.91 | -2.56% | 6,914 |
| Jan 2, 2026 | 180.00 | 200.00 | 180.00 | 195.00 | 189.78 | 8.33% | 31,148 |
| Dec 31, 2025 | 180.00 | 184.00 | 175.00 | 180.00 | 175.18 | - | 10,624 |
| Dec 30, 2025 | 180.00 | 184.90 | 178.50 | 180.00 | 175.18 | - | 22,174 |
| Dec 29, 2025 | 170.00 | 182.33 | 174.95 | 180.00 | 175.18 | 5.88% | 18,805 |
| Dec 24, 2025 | 170.00 | 175.00 | 172.13 | 170.00 | 165.45 | - | 461 |
| Dec 23, 2025 | 170.00 | 173.40 | 171.00 | 170.00 | 165.45 | - | 519 |
| Dec 22, 2025 | 165.00 | 173.50 | 169.90 | 170.00 | 165.45 | 3.03% | 5,355 |
| Dec 19, 2025 | 165.00 | 168.00 | 164.50 | 165.00 | 160.58 | - | 8,816 |
| Dec 18, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 160.58 | 3.13% | 12,145 |
| Dec 17, 2025 | 160.00 | 164.90 | 158.50 | 160.00 | 155.72 | - | 29,338 |
| Dec 16, 2025 | 175.00 | 180.00 | 157.50 | 160.00 | 155.72 | -8.57% | 64,890 |
| Dec 15, 2025 | 177.50 | 180.00 | 170.00 | 175.00 | 170.32 | -1.41% | 3,596 |
| Dec 12, 2025 | 175.00 | 185.00 | 172.20 | 177.50 | 172.75 | 1.43% | 3,607 |
| Dec 11, 2025 | 175.00 | 179.00 | 175.00 | 175.00 | 170.32 | - | 21,724 |
| Dec 10, 2025 | 182.50 | 185.00 | 171.60 | 175.00 | 170.32 | -4.11% | 5,265 |
| Dec 9, 2025 | 182.50 | 188.90 | 177.00 | 182.50 | 177.61 | - | 3,878 |
| Dec 8, 2025 | 182.50 | 188.00 | 177.00 | 182.50 | 177.61 | - | 1,367 |
| Dec 5, 2025 | 182.50 | 190.00 | 183.00 | 182.50 | 177.61 | - | 265 |
| Dec 4, 2025 | 190.00 | 200.00 | 178.00 | 182.50 | 177.61 | -3.95% | 1,268 |
| Dec 3, 2025 | 190.00 | 200.00 | 180.00 | 190.00 | 184.91 | - | 5,560 |