Faron Pharmaceuticals Oy FARN
LSE · United Kingdom · Health Technology
GBp 36.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 36.50 | 0.00% | GBp 37.75 | GBp 38.00 | GBp 34.00 | 95.17K |
| 2026-09-30 | GBp 36.50 | -3.95% | GBp 38.00 | GBp 38.00 | GBp 36.04 | 31.56K |
| 2026-09-29 | GBp 38.00 | -2.56% | GBp 39.00 | GBp 41.00 | GBp 37.00 | 36.61K |
| 2026-09-28 | GBp 39.00 | +12.39% | GBp 38.00 | GBp 40.00 | GBp 37.02 | 95.56K |
| 2026-09-25 | GBp 34.70 | -2.25% | GBp 35.50 | GBp 40.00 | GBp 34.70 | 104.81K |
| 2026-09-24 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 35.80 | GBp 35.13 | 30.04K |
| 2026-09-23 | GBp 35.50 | +1.43% | GBp 35.00 | GBp 36.00 | GBp 35.10 | 3.42K |
| 2026-09-22 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.96 | GBp 35.29 | 31.08K |
| 2026-09-21 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 7.00K |
| 2026-09-18 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 20.16K |
| 2026-09-17 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 48.95K |
| 2026-09-16 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.04 | 13.57K |
| 2026-09-15 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.04 | 17.92K |
| 2026-09-14 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.04 | 8.49K |
| 2026-09-11 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 152.90K |
| 2026-09-10 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.10 | 103.26K |
| 2026-09-09 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 10.80K |
| 2026-09-08 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 31.73K |
| 2026-09-07 | GBp 35.00 | -7.89% | GBp 38.00 | GBp 39.00 | GBp 35.00 | 72.20K |
| 2026-09-04 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 40.00 | GBp 35.45 | 108.61K |
| 2026-09-03 | GBp 38.00 | +6.44% | GBp 38.00 | GBp 40.00 | GBp 36.00 | 20.78K |
| 2026-09-02 | GBp 35.70 | -9.62% | GBp 38.50 | GBp 41.00 | GBp 35.70 | 54.07K |
| 2026-09-01 | GBp 39.50 | -1.25% | GBp 40.00 | GBp 41.00 | GBp 38.00 | 102.75K |
| 2026-08-28 | GBp 40.00 | +3.36% | GBp 39.50 | GBp 41.00 | GBp 38.00 | 93.56K |
| 2026-08-27 | GBp 38.70 | -3.25% | GBp 40.50 | GBp 42.00 | GBp 38.70 | 134.73K |
| 2026-08-26 | GBp 40.00 | -2.44% | GBp 41.00 | GBp 42.00 | GBp 39.00 | 64.66K |
| 2026-08-25 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 45.84K |
| 2026-08-24 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 13.49K |
| 2026-08-21 | GBp 41.00 | +1.23% | GBp 40.50 | GBp 42.00 | GBp 40.00 | 16.73K |
| 2026-08-20 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 42.00 | GBp 39.25 | 27.12K |
| 2026-08-19 | GBp 40.50 | +4.65% | GBp 40.50 | GBp 42.00 | GBp 39.00 | 13.69K |
| 2026-08-18 | GBp 38.70 | -4.44% | GBp 40.50 | GBp 41.66 | GBp 38.70 | 31.54K |
| 2026-08-17 | GBp 40.50 | +2.27% | GBp 39.50 | GBp 42.00 | GBp 39.45 | 35.12K |
| 2026-08-14 | GBp 39.60 | -3.41% | GBp 39.50 | GBp 42.00 | GBp 37.00 | 7.36K |
| 2026-08-13 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.21 | 41.54K |
| 2026-08-12 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 17.38K |
| 2026-08-11 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.11 | 65.73K |
| 2026-08-10 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 26.02K |
| 2026-08-07 | GBp 41.00 | -1.20% | GBp 41.00 | GBp 43.00 | GBp 39.00 | 283.25K |
| 2026-08-06 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 43.00 | GBp 40.00 | 28.01K |
| 2026-08-05 | GBp 41.50 | -1.19% | GBp 42.00 | GBp 44.00 | GBp 40.00 | 134.99K |
| 2026-08-04 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 44.20 | GBp 40.00 | 91.63K |
| 2026-08-03 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 44.00 | GBp 40.00 | 306.32K |
| 2026-07-31 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 44.00 | GBp 40.00 | 67.16K |
| 2026-07-30 | GBp 42.00 | -2.33% | GBp 43.00 | GBp 44.00 | GBp 41.00 | 64.58K |
| 2026-07-29 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 44.00 | GBp 42.00 | 148.94K |
| 2026-07-28 | GBp 43.00 | +3.61% | GBp 41.50 | GBp 44.00 | GBp 42.35 | 310.16K |
| 2026-07-27 | GBp 41.50 | +2.47% | GBp 40.50 | GBp 44.00 | GBp 39.00 | 277.66K |
| 2026-07-24 | GBp 40.50 | -1.22% | GBp 41.00 | GBp 40.63 | GBp 39.05 | 147.70K |
| 2026-07-23 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 41.00 | GBp 40.00 | 27.89K |
| 2026-07-22 | GBp 41.00 | +1.23% | GBp 40.50 | GBp 41.96 | GBp 40.15 | 16.24K |
| 2026-07-21 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 41.20 | GBp 39.00 | 6.81K |
| 2026-07-20 | GBp 40.50 | -1.22% | GBp 41.00 | GBp 41.00 | GBp 39.00 | 47.07K |
| 2026-07-17 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 38.63 | 45.41K |
| 2026-07-16 | GBp 41.00 | -2.38% | GBp 42.00 | GBp 41.30 | GBp 40.22 | 46.92K |
| 2026-07-15 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 42.00 | GBp 40.08 | 15.83K |
| 2026-07-14 | GBp 42.00 | +1.20% | GBp 41.50 | GBp 41.60 | GBp 40.00 | 95.98K |
| 2026-07-13 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 43.00 | GBp 38.10 | 144.99K |
| 2026-07-10 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 41.62 | GBp 40.00 | 39.66K |
| 2026-07-09 | GBp 41.50 | +1.22% | GBp 41.00 | GBp 42.20 | GBp 40.02 | 29.18K |
| 2026-07-08 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.02 | 26.59K |
| 2026-07-07 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 32.69K |
| 2026-07-06 | GBp 41.00 | -2.38% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 50.25K |
| 2026-07-03 | GBp 42.00 | +2.44% | GBp 41.00 | GBp 42.65 | GBp 40.00 | 65.10K |
| 2026-07-02 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 560 |
| 2026-07-01 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 41.70 | GBp 40.15 | 37.58K |
| 2026-06-30 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 41.50 | GBp 40.15 | 16.98K |
| 2026-06-29 | GBp 41.00 | -0.97% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 33.93K |
| 2026-06-26 | GBp 41.40 | -0.24% | GBp 41.50 | GBp 42.00 | GBp 40.20 | 80.44K |
| 2026-06-25 | GBp 41.50 | -4.60% | GBp 42.00 | GBp 42.00 | GBp 40.25 | 71.58K |
| 2026-06-24 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 42.00 | GBp 42.00 | 3.87K |
| 2026-06-23 | GBp 43.50 | -1.14% | GBp 44.00 | GBp 45.00 | GBp 42.00 | 30.34K |
| 2026-06-22 | GBp 44.00 | +1.15% | GBp 43.50 | GBp 44.66 | GBp 42.00 | 15.16K |
| 2026-06-19 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 44.75 | GBp 42.00 | 3.73K |
| 2026-06-18 | GBp 43.50 | +2.35% | GBp 42.50 | GBp 45.00 | GBp 41.69 | 201.05K |
| 2026-06-17 | GBp 42.50 | +1.19% | GBp 42.50 | GBp 43.00 | GBp 40.60 | 56.57K |
| 2026-06-16 | GBp 42.00 | -6.67% | GBp 45.00 | GBp 45.50 | GBp 40.25 | 198.83K |
| 2026-06-15 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 47.00 | GBp 42.80 | 231.62K |
| 2026-06-12 | GBp 45.00 | +3.45% | GBp 43.50 | GBp 47.00 | GBp 42.50 | 17.94K |
| 2026-06-11 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 43.99 | GBp 42.50 | 6.14K |
| 2026-06-10 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 43.99 | GBp 42.50 | 43.26K |
| 2026-06-09 | GBp 43.50 | -3.33% | GBp 45.00 | GBp 44.70 | GBp 42.00 | 18.66K |
| 2026-06-08 | GBp 45.00 | -2.17% | GBp 46.00 | GBp 46.00 | GBp 42.50 | 73.85K |
| 2026-06-05 | GBp 46.00 | -2.95% | GBp 46.00 | GBp 47.00 | GBp 44.00 | 88.25K |
| 2026-06-04 | GBp 47.40 | +3.04% | GBp 46.00 | GBp 47.40 | GBp 44.50 | 48.53K |
| 2026-06-03 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 46.30 | GBp 45.00 | 7.84K |
| 2026-06-02 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 47.00 | GBp 45.00 | 49.11K |
| 2026-06-01 | GBp 46.00 | -2.13% | GBp 47.00 | GBp 48.00 | GBp 45.04 | 115.79K |
| 2026-05-29 | GBp 47.00 | 0.00% | GBp 46.50 | GBp 48.00 | GBp 45.00 | 72.56K |
| 2026-05-28 | GBp 47.00 | +1.08% | GBp 46.50 | GBp 49.80 | GBp 46.25 | 119.35K |