Faron Pharmaceuticals Oy (FARN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.5 | 18.8405797101 | 172.5 | 210 | 169.5 | 19510 | 205.39338297 | DE |
| 4 | 20 | 10.8108108108 | 185 | 210 | 165 | 16168 | 181.81120639 | DE |
| 12 | -8 | -3.7558685446 | 213 | 215 | 142.5 | 19591 | 175.940225 | DE |
| 26 | 111 | 118.085106383 | 94 | 233 | 94 | 37583 | 163.04420596 | DE |
| 52 | -90 | -30.5084745763 | 295 | 306 | 89 | 39381 | 150.33026682 | DE |
| 156 | -100 | -32.7868852459 | 305 | 392.5 | 89 | 21489 | 195.32918593 | DE |
| 260 | -69 | -25.1824817518 | 274 | 560 | 89 | 31867 | 293.31672685 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 205 | -5 | -2.38 | 210 | 210 | 205 | 13727 |
| 1735839000 | 210 | 5 | 2.44 | 205 | 210 | 202 | 6140 |
| 1735666200 | 205 | 0 | 0.00 | 205 | 210 | 205 | 20815 |
| 1735579800 | 205 | 32.5 | 18.84 | 172.5 | 205 | 169.5 | 37359 |
| 1735320600 | 172.5 | 2.5 | 1.47 | 170 | 172.5 | 170 | 383 |
| 1735061400 | 170 | 5 | 3.03 | 165 | 170 | 165 | 3575 |
| 1734975000 | 165 | 0 | 0.00 | 165 | 170 | 165 | 2118 |
| 1734715800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 15167 |
| 1734629400 | 165 | -10 | -5.71 | 170 | 170 | 165 | 4837 |
| 1734543000 | 175 | 5 | 2.94 | 167.5 | 175 | 167.5 | 709 |
| 1734456600 | 170 | 0 | 0.00 | 170 | 170 | 167.5 | 25694 |
| 1734370200 | 170 | 0 | 0.00 | 170 | 170 | 167.5 | 12361 |
| 1734111000 | 170 | 2.5 | 1.49 | 167.5 | 170 | 165 | 7798 |
| 1734024600 | 167.5 | -2.5 | -1.47 | 172.5 | 172.5 | 167.5 | 39183 |
| 1733938200 | 170 | -22.5 | -11.69 | 192.5 | 192.5 | 170 | 43048 |
| 1733851800 | 192.5 | 12.5 | 6.94 | 190 | 195 | 187.5 | 21512 |
| 1733765400 | 180 | 0 | 0.00 | 185 | 186.5 | 180 | 20435 |
| 1733506200 | 180 | -10 | -5.26 | 185 | 185 | 180 | 14786 |
| 1733419800 | 190 | -5 | -2.56 | 195 | 195 | 185 | 30644 |
| 1733333400 | 195 | 2.5 | 1.30 | 192.5 | 195 | 192.5 | 7365 |
| 1733247000 | 192.5 | 12.5 | 6.94 | 180 | 192.5 | 180 | 20536 |
| 1733160600 | 180 | 10 | 5.88 | 170 | 182.5 | 170 | 28552 |
| 1732901400 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 6076 |
| 1732815000 | 167.5 | -5 | -2.90 | 172.5 | 172.5 | 167.5 | 44950 |
| 1732728600 | 172.5 | 12.5 | 7.81 | 162.5 | 172.5 | 162.5 | 136152 |
| 1732642200 | 160 | 7.5 | 4.92 | 152.5 | 160 | 152.5 | 17105 |
| 1732555800 | 152.5 | 10 | 7.02 | 142.5 | 152.5 | 142.5 | 20486 |
| 1732296600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 17537 |
| 1732210200 | 142.5 | -5 | -3.39 | 147.5 | 147.5 | 142.5 | 6706 |
| 1732123800 | 147.5 | -2.5 | -1.67 | 150 | 150 | 147.5 | 9820 |
| 1732037400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 166 |
| 1731951000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 8101 |
| 1731691800 | 150 | -2.5 | -1.64 | 152.5 | 152.5 | 150 | 8646 |
| 1731605400 | 152.5 | -2.5 | -1.61 | 155 | 155 | 152.5 | 6953 |
| 1731519000 | 155 | -7.5 | -4.62 | 162.5 | 162.5 | 155 | 3760 |
| 1731432600 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 8759 |
| 1731346200 | 165 | 12.5 | 8.20 | 155 | 165 | 155 | 4982 |
| 1731087000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 2230 |
| 1731000600 | 152.5 | -5 | -3.17 | 157.5 | 157.5 | 152.5 | 17714 |
| 1730914200 | 157.5 | 1.5 | 0.96 | 157.5 | 157.5 | 157.5 | 1652 |
| 1730827800 | 156 | -9 | -5.45 | 165 | 165 | 156 | 67019 |
| 1730741400 | 165 | 0 | 0.00 | 165 | 170 | 165 | 9133 |
| 1730482200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 17480 |
| 1730395800 | 165 | -7.5 | -4.35 | 172.5 | 172.5 | 165 | 3161 |
| 1730309400 | 172.5 | -5 | -2.82 | 177.5 | 177.5 | 167.5 | 14457 |
| 1730223000 | 177.5 | 2.5 | 1.43 | 175 | 180 | 175 | 21178 |
| 1730136600 | 175 | -5 | -2.78 | 180 | 180 | 175 | 23834 |
| 1729873800 | 180 | 5 | 2.86 | 175 | 180 | 175 | 10750 |
| 1729787400 | 175 | -2.5 | -1.41 | 177.5 | 177.5 | 175 | 23021 |
| 1729701000 | 177.5 | -8.5 | -4.57 | 186 | 186 | 162.5 | 78179 |
| 1729614600 | 186 | -22 | -10.58 | 207 | 207 | 183.5 | 71220 |
| 1729528200 | 208 | -6 | -2.80 | 214 | 214 | 208 | 10757 |
| 1729269000 | 214 | 0 | 0.00 | 214 | 214 | 213 | 11965 |
| 1729182600 | 214 | -1 | -0.47 | 215 | 215 | 214 | 3661 |
| 1729096200 | 215 | 10 | 4.88 | 205 | 215 | 205 | 21713 |
| 1729009800 | 205 | -4 | -1.91 | 209 | 209 | 205 | 15919 |
| 1728923400 | 209 | -4 | -1.88 | 213 | 213 | 208 | 16738 |
| 1728664200 | 213 | -2 | -0.93 | 215 | 215 | 213 | 43860 |
| 1728577800 | 215 | -8 | -3.59 | 223 | 223 | 215 | 14580 |
| 1728491400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 2455 |
| 1728405000 | 223 | 2 | 0.90 | 221 | 223 | 221 | 3166 |
| 1728318600 | 221 | -1 | -0.45 | 222 | 223 | 221 | 9747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
