Faron Pharmaceuticals Oy (4FR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.8100 | 1.8220 | 1.7480 | 1.7960 | 1.7960 | 500 |
| 30 Apr 2024 | 1.7600 | 1.8460 | 1.7600 | 1.8100 | 1.8100 | - |
| 29 Apr 2024 | 1.5900 | 1.7660 | 1.5900 | 1.7600 | 1.7600 | - |
| 26 Apr 2024 | 1.5140 | 1.5940 | 1.5140 | 1.5900 | 1.5900 | - |
| 25 Apr 2024 | 1.5300 | 1.5580 | 1.4820 | 1.5140 | 1.5140 | - |
| 24 Apr 2024 | 1.5440 | 1.6280 | 1.5140 | 1.5300 | 1.5300 | - |
| 23 Apr 2024 | 1.4000 | 1.5560 | 1.4000 | 1.5440 | 1.5440 | - |
| 22 Apr 2024 | 1.3780 | 1.4320 | 1.3780 | 1.4000 | 1.4000 | - |
| 19 Apr 2024 | 1.3800 | 1.4160 | 1.3620 | 1.3780 | 1.3780 | - |
| 18 Apr 2024 | 1.4020 | 1.4160 | 1.3800 | 1.3800 | 1.3800 | - |
| 17 Apr 2024 | 1.4800 | 1.4920 | 1.4020 | 1.4020 | 1.4020 | - |
| 16 Apr 2024 | 1.4480 | 1.5760 | 1.4480 | 1.4800 | 1.4800 | - |
| 15 Apr 2024 | 1.4360 | 1.4860 | 1.4360 | 1.4480 | 1.4480 | - |
| 12 Apr 2024 | 1.4780 | 1.4940 | 1.4360 | 1.4360 | 1.4360 | - |
| 11 Apr 2024 | 1.4880 | 1.5180 | 1.4780 | 1.4780 | 1.4780 | - |
| 10 Apr 2024 | 1.5060 | 1.5260 | 1.4800 | 1.4880 | 1.4880 | - |
| 09 Apr 2024 | 1.5160 | 1.5400 | 1.5060 | 1.5060 | 1.5060 | - |
| 08 Apr 2024 | 1.5160 | 1.5360 | 1.5160 | 1.5160 | 1.5160 | - |
| 05 Apr 2024 | 1.5480 | 1.5880 | 1.5120 | 1.5160 | 1.5160 | - |
| 04 Apr 2024 | 1.6900 | 1.6900 | 1.4780 | 1.5480 | 1.5480 | - |
| 03 Apr 2024 | 1.6960 | 1.6960 | 1.6700 | 1.6900 | 1.6900 | - |
| 02 Apr 2024 | 1.7120 | 1.7620 | 1.6580 | 1.6960 | 1.6960 | - |
| 28 Mar 2024 | 1.6700 | 1.7120 | 1.6160 | 1.7120 | 1.7120 | - |
| 27 Mar 2024 | 1.7000 | 1.7240 | 1.6340 | 1.6700 | 1.6700 | - |
| 26 Mar 2024 | 1.7060 | 1.7360 | 1.7000 | 1.7000 | 1.7000 | - |
| 25 Mar 2024 | 1.7020 | 1.7740 | 1.7020 | 1.7060 | 1.7060 | - |
| 22 Mar 2024 | 1.7760 | 1.8180 | 1.7000 | 1.7020 | 1.7020 | - |
| 21 Mar 2024 | 1.8800 | 1.8800 | 1.7600 | 1.7760 | 1.7760 | - |
| 20 Mar 2024 | 2.1600 | 2.1600 | 1.8780 | 1.8800 | 1.8800 | - |
| 19 Mar 2024 | 2.1450 | 2.3300 | 2.1450 | 2.1600 | 2.1600 | - |
| 18 Mar 2024 | 1.7800 | 2.2050 | 1.7800 | 2.1450 | 2.1450 | - |
| 15 Mar 2024 | 1.7160 | 1.7800 | 1.6740 | 1.7800 | 1.7800 | - |
| 14 Mar 2024 | 1.8480 | 1.8480 | 1.6700 | 1.7160 | 1.7160 | - |
| 13 Mar 2024 | 1.6300 | 1.8480 | 1.5220 | 1.8480 | 1.8480 | - |
| 12 Mar 2024 | 1.6400 | 1.6660 | 1.6140 | 1.6300 | 1.6300 | - |
| 11 Mar 2024 | 1.6800 | 1.6800 | 1.6340 | 1.6400 | 1.6400 | - |
| 08 Mar 2024 | 1.6120 | 1.6800 | 1.6120 | 1.6800 | 1.6800 | - |
| 07 Mar 2024 | 1.5760 | 1.6980 | 1.5760 | 1.6120 | 1.6120 | 500 |
| 06 Mar 2024 | 1.6220 | 1.6560 | 1.5760 | 1.5760 | 1.5760 | - |
| 05 Mar 2024 | 1.8700 | 1.8700 | 1.5900 | 1.6220 | 1.6220 | - |
| 04 Mar 2024 | 1.8860 | 1.9240 | 1.8240 | 1.8700 | 1.8700 | - |
| 01 Mar 2024 | 1.6000 | 1.9420 | 1.6000 | 1.8860 | 1.8860 | - |
| 29 Feb 2024 | 1.5300 | 1.6220 | 1.5100 | 1.6000 | 1.6000 | - |
| 28 Feb 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | - |
| 27 Feb 2024 | 1.5560 | 1.5560 | 1.4800 | 1.5400 | 1.5400 | - |
| 26 Feb 2024 | 1.6240 | 1.6400 | 1.5340 | 1.5560 | 1.5560 | - |
| 23 Feb 2024 | 1.4980 | 1.6240 | 1.4940 | 1.6240 | 1.6240 | - |
| 22 Feb 2024 | 1.6500 | 1.6500 | 1.4720 | 1.4980 | 1.4980 | - |
| 21 Feb 2024 | 1.9800 | 1.9800 | 1.5980 | 1.6500 | 1.6500 | - |
| 20 Feb 2024 | 1.9000 | 1.9980 | 1.9000 | 1.9800 | 1.9800 | - |
| 19 Feb 2024 | 3.1500 | 3.1500 | 1.8880 | 1.9000 | 1.9000 | - |
| 16 Feb 2024 | 3.1950 | 3.2350 | 3.1250 | 3.1500 | 3.1500 | - |
| 15 Feb 2024 | 3.1900 | 3.1950 | 3.1000 | 3.1950 | 3.1950 | - |
| 14 Feb 2024 | 3.1850 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | - |
| 13 Feb 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1850 | 3.1850 | - |
| 12 Feb 2024 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | - |
| 09 Feb 2024 | 3.3900 | 3.4250 | 3.3500 | 3.3500 | 3.3500 | - |
| 08 Feb 2024 | 3.3850 | 3.4600 | 3.3850 | 3.3900 | 3.3900 | - |
| 07 Feb 2024 | 3.4100 | 3.4100 | 3.3850 | 3.3850 | 3.3850 | - |
| 06 Feb 2024 | 3.4300 | 3.4650 | 3.3900 | 3.4100 | 3.4100 | - |
| 05 Feb 2024 | 3.3900 | 3.4400 | 3.3900 | 3.4300 | 3.4300 | - |
| 02 Feb 2024 | 3.3800 | 3.4600 | 3.3800 | 3.3900 | 3.3900 | - |
| 01 Feb 2024 | 3.4400 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | - |
| 31 Jan 2024 | 3.4200 | 3.4500 | 3.4150 | 3.4400 | 3.4400 | - |
| 30 Jan 2024 | 3.3900 | 3.5250 | 3.3900 | 3.4200 | 3.4200 | - |
| 29 Jan 2024 | 3.4600 | 3.4600 | 3.3900 | 3.3900 | 3.3900 | - |
| 26 Jan 2024 | 3.4550 | 3.5100 | 3.4550 | 3.4600 | 3.4600 | - |
| 25 Jan 2024 | 3.3600 | 3.5200 | 3.3600 | 3.4550 | 3.4550 | - |
| 24 Jan 2024 | 3.3800 | 3.3800 | 3.3450 | 3.3600 | 3.3600 | - |
| 23 Jan 2024 | 3.4200 | 3.4200 | 3.3300 | 3.3800 | 3.3800 | - |
| 22 Jan 2024 | 3.4800 | 3.5200 | 3.3800 | 3.4200 | 3.4200 | - |
| 19 Jan 2024 | 3.4100 | 3.4800 | 3.4100 | 3.4800 | 3.4800 | - |
| 18 Jan 2024 | 3.4750 | 3.4750 | 3.4100 | 3.4100 | 3.4100 | - |
| 17 Jan 2024 | 3.5000 | 3.5050 | 3.4600 | 3.4750 | 3.4750 | - |
| 16 Jan 2024 | 3.5200 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | - |
| 15 Jan 2024 | 3.5750 | 3.5750 | 3.5050 | 3.5200 | 3.5200 | - |
| 12 Jan 2024 | 3.6400 | 3.6400 | 3.4250 | 3.5750 | 3.5750 | - |
| 11 Jan 2024 | 3.5950 | 3.6400 | 3.5950 | 3.6400 | 3.6400 | - |
| 10 Jan 2024 | 3.5800 | 3.6200 | 3.5750 | 3.5950 | 3.5950 | - |
| 09 Jan 2024 | 3.5900 | 3.6600 | 3.5800 | 3.5800 | 3.5800 | - |
| 08 Jan 2024 | 3.5800 | 3.6750 | 3.5800 | 3.5900 | 3.5900 | - |
| 05 Jan 2024 | 3.5800 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | - |
| 04 Jan 2024 | 3.6000 | 3.6000 | 3.5650 | 3.5800 | 3.5800 | - |
| 03 Jan 2024 | 3.6100 | 3.6250 | 3.5550 | 3.6000 | 3.6000 | - |
| 02 Jan 2024 | 4.0350 | 4.0350 | 3.5600 | 3.6100 | 3.6100 | 885 |
| 29 Dec 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | - |
| 28 Dec 2023 | 3.8350 | 3.8350 | 3.7900 | 3.8000 | 3.8000 | - |
| 27 Dec 2023 | 3.6900 | 3.8350 | 3.6900 | 3.8350 | 3.8350 | - |
| 22 Dec 2023 | 3.6900 | 3.6900 | 3.6350 | 3.6900 | 3.6900 | - |
| 21 Dec 2023 | 3.7150 | 3.7150 | 3.6400 | 3.6900 | 3.6900 | - |
| 20 Dec 2023 | 3.6700 | 3.7250 | 3.6050 | 3.7150 | 3.7150 | - |
| 19 Dec 2023 | 3.8200 | 3.8200 | 3.6400 | 3.6700 | 3.6700 | - |
| 18 Dec 2023 | 3.8500 | 3.8500 | 3.7100 | 3.8200 | 3.8200 | - |
| 15 Dec 2023 | 4.0800 | 4.1200 | 3.8500 | 3.8500 | 3.8500 | - |
| 14 Dec 2023 | 4.0950 | 4.2200 | 4.0450 | 4.0800 | 4.0800 | - |
| 13 Dec 2023 | 4.1350 | 4.1550 | 4.0150 | 4.0950 | 4.0950 | - |
| 12 Dec 2023 | 4.0000 | 4.2600 | 4.0000 | 4.1350 | 4.1350 | - |
| 11 Dec 2023 | 3.9350 | 4.4600 | 3.9350 | 4.0000 | 4.0000 | - |
| 08 Dec 2023 | 3.3250 | 3.3850 | 3.3250 | 3.3850 | 3.3850 | - |
| 07 Dec 2023 | 3.0300 | 3.4950 | 3.0300 | 3.4950 | 3.4950 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.