Berlin - Delayed Quote EUR

Faron Pharmaceuticals Oy (4FR.BE)

Compare
2.1900
-0.0200
(-0.90%)
As of 12:56:05 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20252.21002.24002.19002.19002.1900-
Jan 24, 20252.18002.24002.17002.21002.2100-
Jan 23, 20252.17002.18502.16502.18002.1800-
Jan 22, 20252.21002.21002.16002.17002.1700-
Jan 21, 20252.18502.22502.13002.21002.2100-
Jan 20, 20252.44502.44502.18502.18502.1850-
Jan 17, 20252.47002.51502.42002.44502.4450-
Jan 16, 20252.47502.49002.44502.47002.4700-
Jan 15, 20252.46002.48002.42502.47502.4750-
Jan 14, 20252.37002.47002.34002.46002.4600-
Jan 13, 20252.37502.37502.33502.37002.3700-
Jan 10, 20252.34502.40002.31002.37502.3750-
Jan 9, 20252.44502.44502.34502.34502.3450-
Jan 8, 20252.51002.51002.44502.44502.4450-
Jan 7, 20252.50002.55002.43502.51002.5100-
Jan 6, 20252.50002.50002.50002.50002.5000-
Jan 3, 20252.60002.60002.45502.50002.5000-
Jan 2, 20252.54002.68502.54002.60002.6000-
Dec 30, 20242.25002.46502.25002.46502.4650-
Dec 27, 20242.12002.25002.12002.25002.2500-
Dec 23, 20242.06502.13502.05002.12002.1200-
Dec 20, 20242.03502.06501.99202.06502.0650-
Dec 19, 20242.03502.03502.00502.03502.0350-
Dec 18, 20242.03502.06502.01502.03502.0350-
Dec 17, 20242.02002.03502.01002.03502.0350-
Dec 16, 20242.04502.05002.00502.02002.0200-
Dec 13, 20241.99802.06001.99402.04502.0450-
Dec 12, 20242.05502.05501.95601.99801.9980-
Dec 11, 20242.24002.24002.05502.05502.0550-
Dec 10, 20242.35002.37502.22502.24002.2400-
Dec 9, 20242.27502.41502.27502.35002.3500-
Dec 6, 20242.27502.27502.27502.27502.2750-
Dec 5, 20242.30002.32502.26002.27502.2750-
Dec 4, 20242.23502.30002.23502.30002.3000-
Dec 3, 20242.25002.38002.23502.23502.2350-
Dec 2, 20242.03502.25002.03502.25002.2500-
Nov 29, 20242.01502.05501.99402.03502.0350-
Nov 28, 20242.14002.16501.99402.01502.0150-
Nov 27, 20241.93202.17501.93202.14002.1400-
Nov 26, 20241.88001.95001.85201.93201.9320-
Nov 25, 20241.72801.88001.72801.88001.8800-
Nov 22, 20241.68201.73601.67001.72801.7280-
Nov 21, 20241.74401.76001.68201.68201.6820-
Nov 20, 20241.78401.81201.73401.74401.7440-
Nov 19, 20241.78601.78801.75601.78401.7840-
Nov 18, 20241.79401.84601.76201.78601.7860-
Nov 15, 20241.87601.87601.78801.79401.7940-
Nov 14, 20241.91401.91401.85401.87601.8760-
Nov 13, 20241.85001.91401.85001.91401.9140-
Nov 12, 20241.93401.93401.85001.85001.8500-
Nov 11, 20241.91002.17501.91001.93401.9340-
Nov 8, 20241.91801.91801.87001.91001.9100-
Nov 7, 20241.79601.91801.78801.91801.9180-
Nov 6, 20241.86401.97201.78001.79601.7960-
Nov 5, 20241.88601.88601.85401.86401.8640-
Nov 4, 20241.95202.00001.88601.88601.8860-
Nov 1, 20241.97001.98401.94401.95201.9520-
Oct 31, 20242.02002.02001.95801.97001.9700-
Oct 30, 20242.08502.08501.98602.02002.0200-
Oct 29, 20242.17002.17002.07002.08502.0850-
Oct 28, 20242.20502.20502.14002.17002.1700-
Oct 25, 20242.02002.20502.02002.20502.2050-
Oct 24, 20242.12502.12502.00502.02002.0200-
Oct 23, 20242.16002.16001.89602.12502.1250-
Oct 22, 20242.46502.46502.09502.16002.1600-
Oct 21, 20242.52002.56502.46502.46502.4650-
Oct 18, 20242.55002.58002.52002.52002.5200-
Oct 17, 20242.57002.63002.54502.55002.5500-
Oct 16, 20242.51002.59502.50002.57002.5700-
Oct 15, 20242.51002.51002.48502.51002.5100-
Oct 14, 20242.54002.55002.48002.51002.5100-
Oct 11, 20242.62002.62502.54002.54002.5400-
Oct 10, 20242.64502.64502.56502.62002.6200-
Oct 9, 20242.68002.70002.62502.64502.6450-
Oct 8, 20242.68002.70002.65502.68002.6800-
Oct 7, 20242.60502.68502.60502.68002.6800-
Oct 4, 20242.67502.73002.58002.60502.6050-
Oct 3, 20242.70002.71502.66002.67502.6750-
Oct 2, 20242.67502.72002.66502.70002.7000-
Oct 1, 20242.74002.75002.67502.67502.6750-
Sep 30, 20242.74002.83502.74002.74002.7400-
Sep 27, 20242.60502.74502.59002.74002.7400-
Sep 26, 20242.61502.61502.56002.60502.6050-
Sep 25, 20242.57502.62002.57502.61502.6150-
Sep 24, 20242.61002.61002.57002.57502.5750-
Sep 23, 20242.59002.63502.58002.61002.6100-
Sep 20, 20242.59502.61502.56502.59002.5900-
Sep 19, 20242.60002.60002.52502.59502.5950-
Sep 18, 20242.74002.74002.60002.60002.6000-
Sep 17, 20242.71502.74002.68502.74002.7400-
Sep 16, 20242.70502.75002.64002.71502.7150-
Sep 13, 20242.48002.70502.48002.70502.7050-
Sep 12, 20242.51002.54002.45502.48002.4800-
Sep 11, 20242.58502.58502.43002.51002.5100-
Sep 10, 20242.65502.67002.58502.58502.5850-
Sep 9, 20242.64002.68002.63502.65502.6550-
Sep 6, 20242.70002.70002.64002.64002.6400-
Sep 5, 20242.76502.81502.69502.70002.7000-
Sep 4, 20242.62002.77002.58002.76502.7650-
Sep 3, 20242.63002.68502.60502.62002.6200-
Sep 2, 20242.46502.65002.46502.63002.6300-
Aug 30, 20242.50002.51002.44502.46502.4650-
Aug 29, 20242.39002.58002.39002.50002.5000-
Aug 28, 20242.70002.79502.33502.39002.3900-
Aug 27, 20242.35502.73502.35502.70002.7000-
Aug 26, 20242.05502.42002.05502.35502.3550-
Aug 23, 20242.08502.09502.04502.05502.0550-
Aug 22, 20242.05502.08502.03502.08502.0850-
Aug 21, 20242.00502.05502.00502.05502.0550-
Aug 20, 20242.06502.06502.00502.00502.0050-
Aug 19, 20242.10002.15502.06002.06502.0650-
Aug 16, 20242.12002.12002.06002.10002.1000-
Aug 15, 20242.19002.19002.08002.12002.1200-
Aug 14, 20242.21002.22502.18502.19002.1900-
Aug 13, 20242.17002.25002.17002.21002.2100-
Aug 12, 20242.15002.21002.15002.17002.1700-
Aug 9, 20242.13002.17002.09502.15002.1500-
Aug 8, 20241.98002.13001.96202.13002.1300-
Aug 7, 20241.94201.99001.94201.98001.9800-
Aug 6, 20241.82801.95601.82801.94201.9420-
Aug 5, 20241.94601.94601.72401.82801.8280-
Aug 2, 20241.94201.94601.87201.94601.9460-
Aug 1, 20241.99002.00501.90001.94201.9420-
Jul 31, 20241.95002.07501.95001.99001.9900-
Jul 30, 20241.87601.96801.85401.95001.9500-
Jul 29, 20241.88001.92801.84601.87601.8760-
Jul 26, 20241.74001.90401.74001.88001.8800-
Jul 25, 20241.78001.79601.74001.74001.7400-
Jul 24, 20241.71001.80201.69401.78001.7800-
Jul 23, 20241.61801.71001.60601.71001.7100-
Jul 22, 20241.55601.70801.55601.61801.6180-
Jul 19, 20241.55601.56601.52601.55601.5560-
Jul 18, 20241.59401.59401.52201.55601.5560-
Jul 17, 20241.62201.62601.52001.59401.5940-
Jul 16, 20241.62001.69601.60601.62201.6220-
Jul 15, 20241.80001.95001.62001.62001.6200-
Jul 12, 20241.57601.80001.52801.80001.8000-
Jul 11, 20241.22001.57601.22001.57601.5760-
Jul 10, 20241.19401.23401.18201.22001.2200-
Jul 9, 20241.19401.19401.18801.19401.1940-
Jul 8, 20241.13801.19401.13201.19401.1940-
Jul 5, 20241.11401.14601.11401.13801.1380-
Jul 4, 20241.13601.13601.11401.11401.1140-
Jul 3, 20241.11801.13601.10401.13601.1360-
Jul 2, 20241.14401.14401.11201.11801.1180-
Jul 1, 20241.19001.19001.13801.14401.1440-
Jun 28, 20241.19801.19801.17201.19001.1900-
Jun 27, 20241.18801.21801.17401.19801.1980-
Jun 26, 20241.17601.23401.17001.18801.1880-
Jun 25, 20241.12401.18601.11201.17601.1760-
Jun 24, 20241.14001.14001.06401.12401.1240-
Jun 21, 20241.14001.14001.14001.14001.1400-
Jun 20, 20241.05401.18401.05401.14001.1400-
Jun 19, 20241.17401.18001.05401.05401.0540-
Jun 18, 20241.17001.18001.16201.17401.1740-
Jun 17, 20241.17001.18801.16201.17001.1700-
Jun 14, 20241.17001.18401.15601.17001.1700-
Jun 13, 20241.17201.19401.17001.17001.1700-
Jun 12, 20241.16801.18801.16401.17201.1720-
Jun 11, 20241.21401.21401.16201.16801.1680-
Jun 10, 20241.19001.22201.19001.21401.2140-
Jun 7, 20241.17001.22401.16401.19001.1900-
Jun 6, 20241.18801.29601.15801.17001.1700-
Jun 5, 20241.31401.36401.26801.27801.2780-
Jun 4, 20242.32002.32001.26601.31401.3140-
Jun 3, 20241.95262.00231.92371.94851.9485-
May 31, 20241.79131.95261.75821.95261.9526-
May 30, 20241.82031.82031.73341.79131.7913-
May 29, 20241.77891.84511.76231.82031.8203-
May 28, 20242.07502.18002.05002.15002.1500-
May 27, 20242.26002.28502.01502.07502.0750-
May 24, 20242.21502.34002.21502.26002.2600-
May 23, 20242.78002.78002.21502.21502.2150-
May 22, 20242.92002.92002.78002.78002.7800-
May 21, 20243.10003.10002.82002.92002.9200-
May 20, 20242.89503.35502.89503.10003.1000-
May 17, 20242.85002.94502.85002.89502.8950-
May 16, 20242.80002.95502.80002.85002.8500-
May 15, 20242.65002.93502.65002.80002.8000-
May 14, 20242.41002.71502.41002.65002.6500-
May 13, 20242.55503.06002.41002.41002.4100-
May 10, 20241.85402.55501.85402.55502.5550-
May 9, 20241.85401.85401.85401.85401.8540-
May 8, 20241.88601.92001.85401.85401.8540-
May 7, 20241.86801.89601.86801.88601.8860-
May 6, 20241.83001.86801.83001.86801.8680-
May 3, 20241.79601.85601.79601.83001.8300-
May 2, 20241.81001.82201.74801.79601.7960-
Apr 30, 20241.76001.84601.76001.81001.8100-
Apr 29, 20241.59001.76601.59001.76001.7600-
Apr 26, 20241.51401.59401.51401.59001.5900-
Apr 25, 20241.53001.55801.48201.51401.5140-
Apr 24, 20241.54401.62801.51401.53001.5300-
Apr 23, 20241.40001.55601.40001.54401.5440-
Apr 22, 20241.37801.43201.37801.40001.4000-
Apr 19, 20241.38001.41601.36201.37801.3780-
Apr 18, 20241.40201.41601.38001.38001.3800-
Apr 17, 20241.48001.49201.40201.40201.4020-
Apr 16, 20241.44801.57601.44801.48001.4800-
Apr 15, 20241.43601.48601.43601.44801.4480-
Apr 12, 20241.47801.49401.43601.43601.4360-
Apr 11, 20241.48801.51801.47801.47801.4780-
Apr 10, 20241.50601.52601.48001.48801.4880-
Apr 9, 20241.51601.54001.50601.50601.5060-
Apr 8, 20241.51601.53601.51601.51601.5160-
Apr 5, 20241.54801.58801.51201.51601.5160-
Apr 4, 20241.69001.69001.47801.54801.5480-
Apr 3, 20241.69601.69601.67001.69001.6900-
Apr 2, 20241.71201.76201.65801.69601.6960-
Mar 28, 20241.67001.71201.61601.71201.7120-
Mar 27, 20241.70001.72401.63401.67001.6700-
Mar 26, 20241.70601.73601.70001.70001.7000-
Mar 25, 20241.70201.77401.70201.70601.7060-
Mar 22, 20241.77601.81801.70001.70201.7020-
Mar 21, 20241.88001.88001.76001.77601.7760-
Mar 20, 20242.16002.16001.87801.88001.8800-
Mar 19, 20242.14502.33002.14502.16002.1600-
Mar 18, 20241.78002.20501.78002.14502.1450-
Mar 15, 20241.71601.78001.67401.78001.7800-
Mar 14, 20241.84801.84801.67001.71601.7160-
Mar 13, 20241.63001.84801.52201.84801.8480-
Mar 12, 20241.64001.66601.61401.63001.6300-
Mar 11, 20241.68001.68001.63401.64001.6400-
Mar 8, 20241.61201.68001.61201.68001.6800-
Mar 7, 20241.57601.69801.57601.61201.6120500
Mar 6, 20241.62201.65601.57601.57601.5760-
Mar 5, 20241.87001.87001.59001.62201.6220-
Mar 4, 20241.88601.92401.82401.87001.8700-
Mar 1, 20241.60001.94201.60001.88601.8860-
Feb 29, 20241.53001.62201.51001.60001.6000-
Feb 28, 20241.54001.56001.52001.53001.5300-
Feb 27, 20241.55601.55601.48001.54001.5400-
Feb 26, 20241.62401.64001.53401.55601.5560-
Feb 23, 20241.49801.62401.49401.62401.6240-
Feb 22, 20241.65001.65001.47201.49801.4980-
Feb 21, 20241.98001.98001.59801.65001.6500-
Feb 20, 20241.90001.99801.90001.98001.9800-
Feb 19, 20243.15003.15001.88801.90001.9000-
Feb 16, 20243.19503.23503.12503.15003.1500-
Feb 15, 20243.19003.19503.10003.19503.1950-
Feb 14, 20243.18503.24003.15003.19003.1900-
Feb 13, 20243.25003.25003.15003.18503.1850-
Feb 12, 20243.35003.35003.25003.25003.2500-
Feb 9, 20243.39003.42503.35003.35003.3500-
Feb 8, 20243.38503.46003.38503.39003.3900-
Feb 7, 20243.41003.41003.38503.38503.3850-
Feb 6, 20243.43003.46503.39003.41003.4100-
Feb 5, 20243.39003.44003.39003.43003.4300-
Feb 2, 20243.38003.46003.38003.39003.3900-
Feb 1, 20243.44003.46003.38003.38003.3800-
Jan 31, 20243.42003.45003.41503.44003.4400-
Jan 30, 20243.39003.52503.39003.42003.4200-
Jan 29, 20243.46003.46003.39003.39003.3900-

Related Tickers

CVAC.VI CureVac N.V.
3.6080
-3.84%
 
BT3.BE Lineage Cell Therapeutics Inc
0.5850
0.00%
 
1GDA.F Zevra Therapeutics, Inc.
7.40
-3.27%
 
471A.F aTyr Pharma, Inc.
3.4200
+1.18%
 
HQ1.MU Oruka Therapeutics Inc. R
11.80
-3.28%
 
2Q5.BE Enochian BioSciences Inc
0.8460
-0.24%
 
ORN.F Oryzon Genomics S.A.
1.4660
+3.97%
 
PH4.F CStone Pharmaceuticals
0.2860
0.00%
 
ANNX.ST Annexin Pharmaceuticals AB (publ)
0.4700
-3.09%
 
25I.F ImmuPharma plc
0.0605
+168.89%