Faron Pharmaceuticals Oy (4FR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| May 08, 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| May 07, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| May 06, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| May 03, 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| May 02, 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| Apr 30, 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| Apr 29, 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| Apr 26, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 25, 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
| Apr 24, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Apr 23, 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| Apr 22, 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| Apr 19, 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| Apr 18, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 17, 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| Apr 16, 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| Apr 15, 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| Apr 12, 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 720 |
| Apr 11, 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| Apr 10, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| Apr 09, 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| Apr 08, 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| Apr 05, 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| Apr 04, 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| Apr 03, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 02, 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
| Mar 28, 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
| Mar 27, 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| Mar 26, 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| Mar 25, 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| Mar 22, 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| Mar 21, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Mar 20, 2024 | 2.1250 | 2.1250 | 1.8800 | 1.8800 | 1.8800 | - |
| Mar 19, 2024 | 2.1100 | 2.2100 | 2.1100 | 2.2100 | 2.2100 | 500 |
| Mar 18, 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| Mar 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Mar 14, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Mar 13, 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| Mar 12, 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| Mar 11, 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| Mar 08, 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
| Mar 07, 2024 | 1.5520 | 1.6980 | 1.5520 | 1.6980 | 1.6980 | 500 |
| Mar 06, 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| Mar 05, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| Mar 04, 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| Mar 01, 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| Feb 29, 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
| Feb 28, 2024 | 1.5160 | 1.5320 | 1.5160 | 1.5320 | 1.5320 | 299 |
| Feb 27, 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| Feb 26, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 200 |
| Feb 23, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| Feb 22, 2024 | 1.5940 | 1.6000 | 1.5940 | 1.6000 | 1.6000 | 660 |
| Feb 21, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Feb 20, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Feb 19, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 16, 2024 | 3.1450 | 3.1600 | 3.1450 | 3.1600 | 3.1600 | 360 |
| Feb 15, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Feb 14, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Feb 13, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Feb 12, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Feb 09, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Feb 08, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Feb 07, 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| Feb 06, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Feb 05, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Feb 02, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| Feb 01, 2024 | 3.3850 | 3.4650 | 3.3850 | 3.4650 | 3.4650 | 300 |
| Jan 31, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Jan 30, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Jan 29, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Jan 26, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 25, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Jan 24, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jan 23, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Jan 22, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Jan 19, 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| Jan 18, 2024 | 3.4200 | 3.4300 | 3.4200 | 3.4300 | 3.4300 | 600 |
| Jan 17, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Jan 16, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| Jan 15, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Jan 12, 2024 | 3.5900 | 3.5900 | 3.5250 | 3.5250 | 3.5250 | - |
| Jan 11, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 10, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Jan 09, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Jan 08, 2024 | 3.5250 | 3.6200 | 3.5250 | 3.6200 | 3.6200 | 1,000 |
| Jan 05, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Jan 04, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Jan 03, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| Jan 02, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Dec 29, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Dec 28, 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| Dec 27, 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| Dec 22, 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| Dec 21, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Dec 20, 2023 | 3.6150 | 3.6300 | 3.6150 | 3.6300 | 3.6300 | 1,000 |
| Dec 19, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Dec 18, 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Dec 15, 2023 | 4.0150 | 4.0150 | 3.9200 | 3.9200 | 3.9200 | 299 |
| Dec 14, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.