Helsinki - Delayed Quote EUR

Faron Pharmaceuticals Oy (FARON.HE)

Compare
2.1050
-0.0250
(-1.17%)
At close: January 30 at 6:29:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20252.09502.14502.06502.10502.105098,481
Jan 29, 20252.10502.14502.07502.13002.1300124,618
Jan 28, 20252.18502.18502.06002.10002.1000188,297
Jan 27, 20252.22002.24502.16002.17002.170091,192
Jan 24, 20252.17502.25002.15502.21002.2100104,572
Jan 23, 20252.15502.20502.15002.18002.180067,430
Jan 22, 20252.20002.20502.15002.17002.1700100,493
Jan 21, 20252.22002.25002.12502.21002.2100193,613
Jan 20, 20252.37502.38002.15002.18502.1850497,353
Jan 17, 20252.48502.53502.42002.44502.4450184,818
Jan 16, 20252.48502.50002.43002.47002.470087,743
Jan 15, 20252.46502.49502.41502.47502.475093,651
Jan 14, 20252.38002.49502.33002.46002.4600163,720
Jan 13, 20252.40002.40002.32002.37002.370092,940
Jan 10, 20252.36502.45002.30002.37502.3750185,385
Jan 9, 20252.44002.44002.33502.34502.3450226,890
Jan 8, 20252.52502.52502.42502.44502.4450104,333
Jan 7, 20252.50002.60002.41002.51002.5100320,454
Jan 3, 20252.64502.64502.40002.50002.5000314,296
Jan 2, 20252.59502.69502.56002.60002.6000502,822
Dec 30, 20242.40002.57502.35002.54002.5400818,101
Dec 27, 20242.12002.25002.10002.25002.2500157,465
Dec 23, 20242.04002.17002.03502.12002.1200123,291
Dec 20, 20242.03502.08001.98202.07002.0700124,451
Dec 19, 20242.03502.05001.99002.03502.035059,599
Dec 18, 20242.03502.08002.00502.03502.035089,653
Dec 17, 20242.02002.04502.00002.03502.035090,579
Dec 16, 20242.04502.06502.01002.02002.0200117,450
Dec 13, 20241.99802.07501.97002.04502.0450162,026
Dec 12, 20242.05002.07001.95001.99601.9960261,523
Dec 11, 20242.17002.17001.98002.06002.0600373,888
Dec 10, 20242.42002.43002.14002.24002.2400512,358
Dec 9, 20242.33002.43502.30002.35002.3500321,083
Dec 5, 20242.30502.35002.24002.27502.2750205,250
Dec 4, 20242.27502.32002.23002.30002.3000192,941
Dec 3, 20242.26002.42502.23002.23502.2350392,968
Dec 2, 20242.09002.27502.06502.25002.2500452,594
Nov 29, 20242.01002.07001.98202.03502.0350179,803
Nov 28, 20242.16502.21501.98802.01502.0150379,572
Nov 27, 20242.14002.21002.00502.14002.1400524,922
Nov 26, 20241.89001.97601.82801.93001.9300107,299
Nov 25, 20241.73401.89801.72601.88001.8800159,760
Nov 22, 20241.67201.75001.65601.72801.7280132,896
Nov 21, 20241.75001.78201.66201.68201.6820105,040
Nov 20, 20241.78601.82001.70201.74401.7440112,491
Nov 19, 20241.79601.80801.72001.78401.7840166,969
Nov 18, 20241.81201.85001.76001.78601.7860173,384
Nov 15, 20241.88601.88601.78001.79401.7940188,019
Nov 14, 20241.91201.91201.84201.87401.8740158,844
Nov 13, 20241.85001.92201.84601.91401.9140163,591
Nov 12, 20241.98001.98001.84801.85001.8500220,022
Nov 11, 20242.00002.22001.93401.93401.9340349,626
Nov 8, 20241.92001.92001.85201.91001.9100149,022
Nov 7, 20241.85001.92401.78401.92001.9200192,035
Nov 6, 20241.86001.97601.75201.79601.7960304,150
Nov 5, 20241.88401.91601.83601.86401.8640205,488
Nov 4, 20241.97002.00001.88601.88601.8860246,191
Nov 1, 20241.97002.01501.93201.95201.9520119,611
Oct 31, 20242.00502.02001.94001.97001.9700140,464
Oct 30, 20242.08002.08001.98202.02002.0200185,964
Oct 29, 20242.15502.15502.06502.08502.0850129,912
Oct 28, 20242.21002.22502.12502.17002.1700184,790
Oct 25, 20242.02002.23502.00002.20502.2050330,673
Oct 24, 20242.13002.18001.99802.02002.0200296,589
Oct 23, 20242.16002.19001.85802.12502.12501,059,782
Oct 22, 20242.37502.37502.02002.16002.1600909,672
Oct 21, 20242.55002.60502.44502.46502.4650276,388
Oct 18, 20242.55002.62002.49502.52002.5200256,981
Oct 17, 20242.58502.67502.52502.55002.5500159,547
Oct 16, 20242.50002.63502.49502.57002.5700186,899
Oct 15, 20242.50002.52002.47502.51002.510078,138
Oct 14, 20242.54002.56002.48002.51002.5100148,608
Oct 11, 20242.63002.63502.54002.54002.5400167,081
Oct 10, 20242.64502.64502.51502.62002.6200230,243
Oct 9, 20242.67502.70502.60502.64502.6450112,424
Oct 8, 20242.72002.73502.64002.68002.6800100,598
Oct 7, 20242.62502.71502.60502.68002.6800150,735
Oct 4, 20242.67002.76502.53502.60502.6050327,807
Oct 3, 20242.70002.73002.65002.67502.675084,877
Oct 2, 20242.71002.73002.60002.70002.700082,083
Oct 1, 20242.74502.78002.66502.67502.6750114,501
Sep 30, 20242.76002.85002.73002.74002.7400223,628
Sep 27, 20242.60502.76502.57502.74002.7400253,497
Sep 26, 20242.61502.62502.51502.60502.605081,336
Sep 25, 20242.57502.63502.57002.61502.615046,496
Sep 24, 20242.60002.62002.55502.57502.575063,004
Sep 23, 20242.60502.66502.57002.61002.6100104,158
Sep 20, 20242.62502.62502.56002.59002.590047,428
Sep 19, 20242.59502.60502.49002.59502.5950351,060
Sep 18, 20242.74002.74002.60002.60002.6000242,049
Sep 17, 20242.72002.74502.67002.74002.7400101,997
Sep 16, 20242.70002.81502.63002.71502.7150167,974
Sep 13, 20242.54002.71002.50002.70502.7050215,859
Sep 12, 20242.53002.57502.45002.48002.4800152,002
Sep 11, 20242.59502.60002.39002.51002.5100356,544
Sep 10, 20242.65502.68002.57002.58502.5850153,102
Sep 9, 20242.65002.71002.63002.65502.6550164,311
Sep 6, 20242.73002.73502.62002.64002.6400166,278
Sep 5, 20242.77002.83002.65502.70002.7000297,782
Sep 4, 20242.59502.79502.53502.76502.7650398,492
Sep 3, 20242.69002.74002.58002.62002.6200433,387
Sep 2, 20242.51002.68002.46502.63002.6300607,287
Aug 30, 20242.50002.53502.40002.46502.4650217,856
Aug 29, 20242.44002.67002.40002.50002.5000438,132
Aug 28, 20242.75002.90002.23502.39002.39001,284,645
Aug 27, 20242.39502.77502.35002.70002.7000887,968
Aug 26, 20242.24502.44502.24502.35502.3550802,051
Aug 23, 20242.09002.11002.04502.06002.0600127,223
Aug 22, 20242.06502.09002.03502.08502.085067,595
Aug 21, 20242.00502.06501.97202.05502.055057,611
Aug 20, 20242.06002.08001.98002.00502.0050148,425
Aug 19, 20242.12002.17502.04502.06502.0650174,234
Aug 16, 20242.09502.12002.00002.10002.1000151,345
Aug 15, 20242.17502.19002.03502.12002.1200249,194
Aug 14, 20242.21502.24002.17002.19002.190089,489
Aug 13, 20242.21502.27002.17002.21002.2100189,692
Aug 12, 20242.18002.21002.16002.17002.1700152,279
Aug 9, 20242.13002.19502.08002.15002.1500231,148
Aug 8, 20241.97002.18001.95002.13002.1300317,188
Aug 7, 20241.98601.99801.95001.98001.9800106,817
Aug 6, 20241.85402.00001.85001.94201.9420265,921
Aug 5, 20241.85001.87001.70201.82801.8280399,825
Aug 2, 20241.94201.94801.85401.94801.9480137,156
Aug 1, 20242.00002.02501.86601.94201.9420329,238
Jul 31, 20241.99002.13001.97001.99001.9900517,888
Jul 30, 20241.85401.98001.83401.95001.9500291,355
Jul 29, 20241.87801.96001.82001.87601.8760331,020
Jul 26, 20241.74001.93601.74001.88001.8800356,299
Jul 25, 20241.78001.85401.72001.74001.7400198,606
Jul 24, 20241.72201.84801.70001.78001.7800207,567
Jul 23, 20241.61801.72001.58401.71001.7100281,482
Jul 22, 20241.57001.75001.55001.61801.6180351,691
Jul 19, 20241.56601.58601.50401.55601.556097,853
Jul 18, 20241.59401.59401.49001.55601.5560234,015
Jul 17, 20241.63801.63801.50001.59401.5940386,978
Jul 16, 20241.63001.71201.60201.62201.6220297,575
Jul 15, 20241.87602.03001.60201.62001.62001,421,010
Jul 12, 20241.70001.89801.50401.80001.80001,010,984
Jul 11, 20241.33601.57801.28601.57601.57601,247,767
Jul 10, 20241.19601.24001.17801.22001.2200146,797
Jul 9, 20241.19401.20001.17801.19401.1940110,371
Jul 8, 20241.13401.20801.12401.19401.1940132,845
Jul 5, 20241.12001.14801.11401.13801.1380126,697
Jul 4, 20241.13001.13801.11201.11401.114087,667
Jul 3, 20241.11601.13601.10001.13601.136080,446
Jul 2, 20241.14401.14801.10001.11801.1180110,962
Jul 1, 20241.19001.19001.12401.14401.1440162,041
Jun 28, 20241.20001.20001.16201.19001.1900184,293
Jun 27, 20241.19601.22401.17001.19801.1980124,284
Jun 26, 20241.18001.24001.16801.18801.1880374,269
Jun 25, 20241.12401.19001.10601.17601.1760498,342
Jun 24, 20241.08401.12601.05601.12401.1240767,046
Jun 20, 20241.14401.19001.10401.14001.1400766,023
Jun 19, 20241.17801.18601.05401.05401.0540345,453
Jun 18, 20241.17401.19601.16001.17401.1740158,611
Jun 17, 20241.18001.19601.16001.17001.1700277,955
Jun 14, 20241.18001.19001.15001.17001.1700162,190
Jun 13, 20241.17801.20001.17001.17001.1700195,402
Jun 12, 20241.16801.19401.15001.17201.1720148,337
Jun 11, 20241.21401.21401.15601.16801.1680169,439
Jun 10, 20241.21801.23001.18001.21401.2140225,218
Jun 7, 20241.17601.22801.15001.19001.1900326,487
Jun 6, 20241.27801.31001.15401.17001.1700425,813
Jun 5, 20241.31601.37801.24201.27801.2780835,966
Jun 4, 20241.48001.51801.26001.31401.31401,867,679
Jun 3, 20241.95682.02711.90711.94851.9485130,602
May 31, 20241.77891.96501.75411.95261.952697,242
May 30, 20241.85751.85751.72921.79131.791380,928
May 29, 20241.81201.86161.73751.82031.8203127,387
May 28, 20242.06002.22502.02002.15002.1500142,554
May 27, 20242.27502.30001.97602.07502.0750216,766
May 24, 20242.26002.39002.21502.26002.2600192,898
May 23, 20242.68502.68502.17002.21502.2150374,103
May 22, 20242.92002.98002.69502.78002.7800148,031
May 21, 20243.19503.19502.72502.92002.9200199,667
May 20, 20243.21003.45003.00003.10003.1000562,775
May 17, 20242.90002.96502.84002.89502.8950111,563
May 16, 20242.90002.98502.82502.85002.8500182,380
May 15, 20242.77502.96502.65002.80002.8000230,829
May 14, 20242.46002.78002.46002.65002.6500176,041
May 13, 20242.70003.30002.35002.41002.4100465,413
May 10, 20241.86202.55501.86202.55502.5550588,176
May 8, 20241.89001.92801.85001.85401.854040,054
May 7, 20241.87001.90001.87001.88601.886019,007
May 6, 20241.85001.87001.83001.86801.868035,477
May 3, 20241.83201.86201.80001.83001.830040,537
May 2, 20241.81401.84801.70201.79601.796057,558
Apr 30, 20241.76001.85001.76001.81001.810086,202
Apr 29, 20241.62001.77601.62001.76001.7600128,248
Apr 26, 20241.51401.60601.51401.59001.590030,603
Apr 25, 20241.55001.57401.47801.51401.514093,469
Apr 24, 20241.59201.64001.50001.53001.5300107,116
Apr 23, 20241.43801.59801.40001.54401.544094,347
Apr 22, 20241.43201.44001.38001.40001.400033,359
Apr 19, 20241.43201.43401.35201.37801.378033,179
Apr 18, 20241.40601.42601.38001.38001.380052,929
Apr 17, 20241.49601.50801.40201.40201.402068,679
Apr 16, 20241.49601.60801.46601.48001.4800132,042
Apr 15, 20241.43801.50401.43801.44801.448059,105
Apr 12, 20241.49201.49201.43601.43601.436091,047
Apr 11, 20241.50001.52201.47401.47801.478045,195
Apr 10, 20241.50201.52801.48601.48801.488042,613
Apr 9, 20241.53201.54201.50001.50601.506064,576
Apr 8, 20241.51601.57801.51601.51601.516075,104
Apr 5, 20241.58001.59001.50401.51601.516042,609
Apr 4, 20241.66601.70401.45401.54801.5480296,714
Apr 3, 20241.67401.71401.66601.69001.690022,092
Apr 2, 20241.71201.78001.64001.69601.696044,420
Mar 28, 20241.67001.73201.60401.71201.712065,869
Mar 27, 20241.74001.75001.63401.67001.6700101,817
Mar 26, 20241.71601.77201.69001.70001.700057,968
Mar 25, 20241.70001.79001.70001.70601.706068,637
Mar 22, 20241.77601.85001.69001.70201.702084,534
Mar 21, 20241.88201.90001.75001.77601.7760120,029
Mar 20, 20242.21502.21501.84401.88001.8800129,888
Mar 19, 20242.27002.37502.14002.16002.1600163,575
Mar 18, 20241.99402.24001.99402.14502.1450196,747
Mar 15, 20241.71601.78001.67801.78001.780023,442
Mar 14, 20241.84001.84001.66001.71601.716050,795
Mar 13, 20241.59601.84801.41001.84801.848080,688
Mar 12, 20241.64001.67001.60001.63001.630032,930
Mar 11, 20241.62601.66801.62001.64001.64006,369
Mar 8, 20241.64801.68001.62001.68001.680038,743
Mar 7, 20241.57801.71001.57001.61201.612023,374
Mar 6, 20241.61001.65001.57201.57601.576034,505
Mar 5, 20241.85001.85001.58001.62201.622060,359
Mar 4, 20242.00002.05501.82001.87001.8700141,298
Mar 1, 20241.64401.95401.64401.88601.886061,736
Feb 29, 20241.53001.65001.50001.60001.600063,164
Feb 28, 20241.55001.57001.50001.53001.530024,637
Feb 27, 20241.50801.55601.47001.54001.540049,939
Feb 26, 20241.62401.65001.52001.55601.556041,040
Feb 23, 20241.49801.62401.45801.62401.624072,817
Feb 22, 20241.65001.66401.46201.49801.4980203,938
Feb 21, 20241.96001.96001.55001.65001.6500274,939
Feb 20, 20241.89002.09501.87801.98001.9800192,880
Feb 19, 20242.45002.45001.87001.90001.9000588,854
Feb 16, 20243.30003.30003.10003.15003.150026,213
Feb 15, 20243.21003.21003.04003.19503.195017,190
Feb 14, 20243.17503.24003.13503.19003.190023,462
Feb 13, 20243.25003.25503.12003.18503.185014,513
Feb 12, 20243.35003.35003.24003.25003.250029,148
Feb 9, 20243.39003.46503.35003.35003.35009,007
Feb 8, 20243.38003.47003.38003.39003.39005,252
Feb 7, 20243.38503.40003.38503.38503.38507,568
Feb 6, 20243.45503.47503.38503.41003.410010,692
Feb 5, 20243.41003.47503.40003.43003.430014,081
Feb 2, 20243.42503.48003.39003.39003.390039,606
Feb 1, 20243.47503.47503.38003.38003.38009,795
Jan 31, 20243.38503.47503.38003.44003.440011,416
Jan 30, 20243.39003.58003.38003.42003.420024,786

Related Tickers

HRTIS.HE Herantis Pharma Oyj
1.5800
-1.86%
 
NANOFH.HE Nanoform Finland Oyj
1.2280
-0.16%
 
BIOBV.HE Biohit Oyj
2.9900
+2.75%
 
AELIS.PA Aelis Farma SA
3.7600
-21.67%
 
ISOFOL.ST Isofol Medical AB (publ)
2.1150
-2.76%
 
ACE.ST Ascelia Pharma AB (publ)
2.8600
+2.88%
 
NWRN.SW Newron Pharmaceuticals S.p.A.
9.42
-0.84%
 
VLA.PA Valneva SE
2.4600
+4.15%
 
F6T.MU Fate Therapeutics Inc
1.2810
0.00%
 
ATORX.ST Alligator Bioscience AB (publ)
0.0325
-12.16%