LSE - Delayed Quote GBp
Faron Pharmaceuticals Oy (FARN.L)
219.50
-5.50
(-2.44%)
As of 10:34:49 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 215.00 | 227.80 | 215.00 | 219.50 | 219.50 | 9,835 |
| May 15, 2025 | 225.00 | 228.00 | 220.00 | 225.00 | 225.00 | 10,197 |
| May 14, 2025 | 220.00 | 230.00 | 218.50 | 225.00 | 225.00 | 10,438 |
| May 13, 2025 | 220.00 | 225.00 | 217.60 | 220.00 | 220.00 | 6,033 |
| May 12, 2025 | 225.00 | 230.00 | 216.75 | 220.00 | 220.00 | 21,777 |
| May 9, 2025 | 212.50 | 230.00 | 212.50 | 230.00 | 230.00 | 29,897 |
| May 8, 2025 | 212.50 | 215.00 | 205.20 | 212.50 | 212.50 | 2,246 |
| May 7, 2025 | 200.00 | 218.00 | 200.20 | 212.50 | 212.50 | 27,403 |
| May 6, 2025 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 1,803 |
| May 2, 2025 | 192.50 | 202.90 | 186.00 | 200.00 | 200.00 | 15,785 |
| May 1, 2025 | 197.50 | 195.75 | 191.00 | 192.50 | 192.50 | 8,110 |
| Apr 30, 2025 | 205.00 | 210.00 | 197.00 | 197.50 | 197.50 | 17,672 |
| Apr 29, 2025 | 205.00 | 203.00 | 200.00 | 205.00 | 205.00 | 20,913 |
| Apr 28, 2025 | 202.00 | 207.00 | 196.00 | 196.00 | 196.00 | 6,828 |
| Apr 25, 2025 | 202.50 | 205.00 | 195.50 | 202.00 | 202.00 | 9,855 |
| Apr 24, 2025 | 210.00 | 206.90 | 200.75 | 202.50 | 202.50 | 7,150 |
| Apr 23, 2025 | 210.00 | 211.00 | 205.00 | 210.00 | 210.00 | 9,741 |
| Apr 22, 2025 | 210.00 | 213.60 | 201.00 | 210.00 | 210.00 | 44,291 |
| Apr 17, 2025 | 200.00 | 213.00 | 200.00 | 210.00 | 210.00 | 70,403 |
| Apr 16, 2025 | 232.50 | 235.00 | 190.00 | 196.00 | 196.00 | 2,246,418 |
| Apr 15, 2025 | 250.00 | 265.00 | 230.00 | 232.50 | 232.50 | 159,570 |
| Apr 14, 2025 | 235.00 | 252.00 | 233.35 | 250.00 | 250.00 | 42,338 |
| Apr 11, 2025 | 226.50 | 240.00 | 223.00 | 235.00 | 235.00 | 9,563 |
| Apr 10, 2025 | 222.50 | 230.00 | 220.00 | 226.50 | 226.50 | 29,013 |
| Apr 9, 2025 | 226.50 | 234.00 | 220.00 | 222.00 | 222.00 | 46,373 |
| Apr 8, 2025 | 217.50 | 235.00 | 215.00 | 223.00 | 223.00 | 49,361 |
| Apr 7, 2025 | 205.00 | 220.00 | 196.67 | 215.00 | 215.00 | 56,125 |
| Apr 4, 2025 | 210.00 | 218.50 | 205.00 | 215.00 | 215.00 | 37,520 |
| Apr 3, 2025 | 213.00 | 216.00 | 199.80 | 210.00 | 210.00 | 69,411 |
| Apr 2, 2025 | 209.00 | 216.00 | 208.00 | 215.00 | 215.00 | 8,616 |
| Apr 1, 2025 | 213.00 | 214.00 | 204.00 | 209.00 | 209.00 | 5,494 |
| Mar 31, 2025 | 206.00 | 212.00 | 202.00 | 213.00 | 213.00 | 10,587 |
| Mar 28, 2025 | 216.00 | 220.00 | 202.75 | 206.00 | 206.00 | 13,436 |
| Mar 27, 2025 | 192.50 | 215.00 | 195.00 | 210.00 | 210.00 | 40,468 |
| Mar 26, 2025 | 190.00 | 195.00 | 191.68 | 192.50 | 192.50 | 2,786 |
| Mar 25, 2025 | 190.00 | 192.00 | 185.00 | 190.00 | 190.00 | 1,682 |
| Mar 24, 2025 | 190.00 | 193.00 | 187.50 | 192.50 | 192.50 | 27,690 |
| Mar 21, 2025 | 190.00 | 195.00 | 188.86 | 190.00 | 190.00 | 17,647 |
| Mar 20, 2025 | 187.50 | 190.00 | 185.00 | 190.00 | 190.00 | 9,756 |
| Mar 19, 2025 | 185.00 | 195.00 | 186.00 | 187.50 | 187.50 | 10,780 |
| Mar 18, 2025 | 182.50 | 190.00 | 185.00 | 185.00 | 185.00 | 14,134 |
| Mar 17, 2025 | 182.50 | 185.36 | 180.00 | 182.50 | 182.50 | 11,585 |
| Mar 14, 2025 | 172.50 | 183.75 | 170.00 | 182.50 | 182.50 | 75,608 |
| Mar 13, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 591 |
| Mar 12, 2025 | 172.50 | 175.00 | 172.66 | 172.50 | 172.50 | 8,061 |
| Mar 11, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 4,166 |
| Mar 10, 2025 | 171.50 | 180.00 | 170.00 | 172.50 | 172.50 | 3,476 |
| Mar 7, 2025 | 171.50 | 173.05 | 167.00 | 167.00 | 167.00 | 16,082 |
| Mar 6, 2025 | 176.50 | 178.00 | 170.10 | 171.50 | 171.50 | 14,705 |
| Mar 5, 2025 | 176.50 | 175.45 | 173.00 | 176.50 | 176.50 | 1,884 |
| Mar 4, 2025 | 178.00 | 183.00 | 173.00 | 176.50 | 176.50 | 14,027 |
| Mar 3, 2025 | 170.00 | 184.45 | 166.35 | 175.00 | 175.00 | 43,633 |
| Feb 28, 2025 | 172.50 | 170.08 | 165.00 | 170.00 | 170.00 | 10,499 |
| Feb 27, 2025 | 165.00 | 175.00 | 163.70 | 172.50 | 172.50 | 28,444 |
| Feb 26, 2025 | 167.50 | 170.00 | 163.50 | 170.00 | 170.00 | 10,781 |
| Feb 25, 2025 | 170.00 | 170.00 | 165.15 | 167.50 | 167.50 | 4,481 |
| Feb 24, 2025 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 445 |
| Feb 21, 2025 | 170.00 | 172.00 | 167.00 | 170.00 | 170.00 | 6,692 |
| Feb 20, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 14,014 |
| Feb 19, 2025 | 170.00 | 172.00 | 165.15 | 170.00 | 170.00 | 6,541 |
| Feb 18, 2025 | 167.50 | 175.00 | 165.15 | 170.00 | 170.00 | 15,195 |
| Feb 17, 2025 | 167.00 | 170.00 | 165.00 | 167.50 | 167.50 | 1,829 |
| Feb 14, 2025 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 2,665 |
| Feb 13, 2025 | 159.00 | 164.50 | 159.88 | 164.50 | 164.50 | 5,165 |
| Feb 12, 2025 | 159.00 | 160.00 | 158.25 | 159.00 | 159.00 | 19,777 |
| Feb 11, 2025 | 165.00 | 170.00 | 155.00 | 163.00 | 163.00 | 49,716 |
| Feb 10, 2025 | 157.50 | 166.00 | 156.00 | 161.00 | 161.00 | 91,597 |
| Feb 7, 2025 | 172.50 | 185.00 | 156.50 | 162.00 | 162.00 | 170,924 |
| Feb 6, 2025 | 145.00 | 185.00 | 146.00 | 170.00 | 170.00 | 142,108 |
| Feb 5, 2025 | 157.50 | 161.49 | 150.00 | 150.00 | 150.00 | 3,822 |
| Feb 4, 2025 | 165.00 | 162.00 | 150.00 | 157.50 | 157.50 | 44,814 |
| Feb 3, 2025 | 170.00 | 180.00 | 160.08 | 162.50 | 162.50 | 13,213 |
| Jan 31, 2025 | 177.50 | 185.00 | 167.00 | 172.50 | 172.50 | 37,563 |
| Jan 30, 2025 | 175.00 | 180.00 | 171.00 | 175.00 | 175.00 | 15,313 |
| Jan 29, 2025 | 175.00 | 176.69 | 171.00 | 175.00 | 175.00 | 1,255 |
| Jan 28, 2025 | 185.00 | 180.10 | 171.00 | 175.00 | 175.00 | 33,904 |
| Jan 27, 2025 | 185.00 | 189.00 | 181.50 | 185.00 | 185.00 | 5,045 |
| Jan 24, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 9,194 |
| Jan 23, 2025 | 187.50 | 189.50 | 180.15 | 185.00 | 185.00 | 8,187 |
| Jan 22, 2025 | 192.50 | 195.00 | 180.00 | 187.50 | 187.50 | 15,284 |
| Jan 21, 2025 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | 4,909 |
| Jan 20, 2025 | 210.00 | 212.50 | 190.05 | 195.00 | 195.00 | 30,519 |
| Jan 17, 2025 | 208.00 | 220.00 | 200.00 | 210.00 | 210.00 | 19,926 |
| Jan 16, 2025 | 205.00 | 216.50 | 200.00 | 208.00 | 208.00 | 17,616 |
| Jan 15, 2025 | 205.00 | 209.75 | 204.00 | 205.00 | 205.00 | 11,825 |
| Jan 14, 2025 | 200.00 | 210.00 | 198.00 | 205.00 | 205.00 | 11,077 |
| Jan 13, 2025 | 200.00 | 210.00 | 197.00 | 200.00 | 200.00 | 17 |
| Jan 10, 2025 | 200.00 | 207.90 | 190.00 | 200.00 | 200.00 | 9,637 |
| Jan 9, 2025 | 200.00 | 210.00 | 197.23 | 200.00 | 200.00 | 5,882 |
| Jan 8, 2025 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | 9,495 |
| Jan 7, 2025 | 205.00 | 210.00 | 197.00 | 200.00 | 200.00 | 4,582 |
| Jan 6, 2025 | 205.00 | 209.00 | 200.00 | 205.00 | 205.00 | 1,248 |
| Jan 3, 2025 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | 13,727 |
| Jan 2, 2025 | 205.00 | 220.00 | 204.00 | 210.00 | 210.00 | 6,140 |
| Dec 31, 2024 | 205.00 | 208.00 | 200.00 | 205.00 | 205.00 | 20,815 |
| Dec 30, 2024 | 172.50 | 205.50 | 169.00 | 205.00 | 205.00 | 37,359 |
| Dec 27, 2024 | 170.00 | 168.00 | 162.00 | 172.50 | 172.50 | 383 |
| Dec 24, 2024 | 165.00 | 172.00 | 167.70 | 170.00 | 170.00 | 3,575 |
| Dec 23, 2024 | 165.00 | 170.00 | 160.05 | 165.00 | 165.00 | 2,118 |
| Dec 20, 2024 | 165.00 | 168.50 | 163.13 | 165.00 | 165.00 | 15,167 |
| Dec 19, 2024 | 170.00 | 165.00 | 162.00 | 165.00 | 165.00 | 4,837 |
| Dec 18, 2024 | 167.50 | 175.00 | 166.35 | 175.00 | 175.00 | 709 |
| Dec 17, 2024 | 170.00 | 170.00 | 165.05 | 170.00 | 170.00 | 25,694 |
| Dec 16, 2024 | 170.00 | 170.00 | 165.03 | 170.00 | 170.00 | 22,361 |
| Dec 13, 2024 | 167.50 | 168.00 | 165.00 | 170.00 | 170.00 | 7,798 |
| Dec 12, 2024 | 172.50 | 175.00 | 165.00 | 167.50 | 167.50 | 39,183 |
| Dec 11, 2024 | 192.50 | 195.00 | 170.00 | 170.00 | 170.00 | 43,048 |
| Dec 10, 2024 | 190.00 | 200.00 | 180.00 | 192.50 | 192.50 | 21,512 |
| Dec 9, 2024 | 185.00 | 193.00 | 180.00 | 180.00 | 180.00 | 20,435 |
| Dec 6, 2024 | 185.00 | 190.00 | 178.00 | 180.00 | 180.00 | 14,786 |
| Dec 5, 2024 | 195.00 | 194.50 | 181.00 | 190.00 | 190.00 | 30,644 |
| Dec 4, 2024 | 192.50 | 200.00 | 190.00 | 195.00 | 195.00 | 7,366 |
| Dec 3, 2024 | 180.00 | 199.00 | 180.00 | 192.50 | 192.50 | 20,536 |
| Dec 2, 2024 | 170.00 | 185.00 | 173.00 | 180.00 | 180.00 | 28,552 |
| Nov 29, 2024 | 167.50 | 175.00 | 165.00 | 170.00 | 170.00 | 6,076 |
| Nov 28, 2024 | 172.50 | 175.00 | 168.40 | 167.50 | 167.50 | 46,164 |
| Nov 27, 2024 | 162.50 | 179.00 | 164.50 | 172.50 | 172.50 | 136,752 |
| Nov 26, 2024 | 152.50 | 165.00 | 154.50 | 160.00 | 160.00 | 13,105 |
| Nov 25, 2024 | 142.50 | 154.50 | 140.00 | 152.50 | 152.50 | 20,486 |
| Nov 22, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 17,537 |
| Nov 21, 2024 | 147.50 | 148.00 | 140.00 | 142.50 | 142.50 | 6,706 |
| Nov 20, 2024 | 150.00 | 146.20 | 145.00 | 147.50 | 147.50 | 9,820 |
| Nov 19, 2024 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 2,404 |
| Nov 18, 2024 | 150.00 | 146.20 | 146.00 | 150.00 | 150.00 | 8,101 |
| Nov 15, 2024 | 152.50 | 153.90 | 146.00 | 150.00 | 150.00 | 8,646 |
| Nov 14, 2024 | 155.00 | 153.90 | 150.00 | 152.50 | 152.50 | 6,953 |
| Nov 13, 2024 | 162.50 | 155.08 | 150.05 | 155.00 | 155.00 | 3,760 |
| Nov 12, 2024 | 165.00 | 170.00 | 155.75 | 162.50 | 162.50 | 8,759 |
| Nov 11, 2024 | 155.00 | 170.00 | 150.05 | 165.00 | 165.00 | 4,982 |
| Nov 8, 2024 | 152.50 | 154.90 | 151.10 | 152.50 | 152.50 | 2,230 |
| Nov 7, 2024 | 157.50 | 160.00 | 145.00 | 152.50 | 152.50 | 27,114 |
| Nov 6, 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 1,652 |
| Nov 5, 2024 | 165.00 | 160.00 | 155.00 | 156.00 | 156.00 | 63,019 |
| Nov 4, 2024 | 165.00 | 175.00 | 160.00 | 165.00 | 165.00 | 9,133 |
| Nov 1, 2024 | 165.00 | 170.00 | 162.00 | 165.00 | 165.00 | 17,480 |
| Oct 31, 2024 | 172.50 | 173.00 | 165.00 | 165.00 | 165.00 | 13,161 |
| Oct 30, 2024 | 177.50 | 180.00 | 169.93 | 172.50 | 172.50 | 14,457 |
| Oct 29, 2024 | 175.00 | 183.50 | 176.11 | 177.50 | 177.50 | 21,178 |
| Oct 28, 2024 | 180.00 | 185.00 | 175.00 | 175.00 | 175.00 | 23,834 |
| Oct 25, 2024 | 175.00 | 185.00 | 170.00 | 180.00 | 180.00 | 10,750 |
| Oct 24, 2024 | 177.50 | 185.00 | 174.00 | 175.00 | 175.00 | 23,021 |
| Oct 23, 2024 | 186.00 | 185.75 | 160.00 | 177.50 | 177.50 | 78,179 |
| Oct 22, 2024 | 207.00 | 210.00 | 180.00 | 186.00 | 186.00 | 71,220 |
| Oct 21, 2024 | 214.00 | 210.40 | 207.00 | 208.00 | 208.00 | 10,757 |
| Oct 18, 2024 | 214.00 | 216.00 | 207.55 | 214.00 | 214.00 | 11,965 |
| Oct 17, 2024 | 215.00 | 212.30 | 212.03 | 214.00 | 214.00 | 3,661 |
| Oct 16, 2024 | 205.00 | 215.00 | 200.00 | 215.00 | 215.00 | 21,713 |
| Oct 15, 2024 | 209.00 | 208.90 | 200.00 | 205.00 | 205.00 | 15,919 |
| Oct 14, 2024 | 213.00 | 216.00 | 206.10 | 209.00 | 209.00 | 16,738 |
| Oct 11, 2024 | 215.00 | 219.85 | 210.00 | 213.00 | 213.00 | 52,103 |
| Oct 10, 2024 | 223.00 | 220.75 | 210.05 | 215.00 | 215.00 | 14,580 |
| Oct 9, 2024 | 223.00 | 225.00 | 224.89 | 223.00 | 223.00 | 2,455 |
| Oct 8, 2024 | 221.00 | 226.00 | 216.00 | 223.00 | 223.00 | 3,166 |
| Oct 7, 2024 | 222.00 | 225.00 | 217.51 | 221.00 | 221.00 | 9,747 |
| Oct 4, 2024 | 225.00 | 225.91 | 220.00 | 222.00 | 222.00 | 4,879 |
| Oct 3, 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 218 |
| Oct 2, 2024 | 228.00 | 230.00 | 222.11 | 225.00 | 225.00 | 3,716 |
| Oct 1, 2024 | 228.00 | 226.00 | 224.04 | 228.00 | 228.00 | 2,296 |
| Sep 30, 2024 | 219.00 | 236.00 | 222.00 | 228.00 | 228.00 | 19,505 |
| Sep 27, 2024 | 215.00 | 220.00 | 210.00 | 219.00 | 219.00 | 6,136 |
| Sep 26, 2024 | 215.00 | 216.90 | 210.05 | 215.00 | 215.00 | 617 |
| Sep 25, 2024 | 211.00 | 217.80 | 206.00 | 215.00 | 215.00 | 9,857 |
| Sep 24, 2024 | 215.00 | 212.00 | 208.00 | 211.00 | 211.00 | 9,581 |
| Sep 23, 2024 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 9,825 |
| Sep 20, 2024 | 216.00 | 221.00 | 210.00 | 215.00 | 215.00 | 2,920 |
| Sep 19, 2024 | 224.00 | 228.00 | 213.00 | 216.00 | 216.00 | 7,785 |
| Sep 18, 2024 | 227.00 | 229.91 | 220.00 | 224.00 | 224.00 | 10,827 |
| Sep 17, 2024 | 227.00 | 228.75 | 224.00 | 227.00 | 227.00 | 16,909 |
| Sep 16, 2024 | 221.00 | 227.00 | 212.00 | 227.00 | 227.00 | 9,205 |
| Sep 13, 2024 | 205.00 | 224.00 | 202.00 | 221.00 | 221.00 | 22,204 |
| Sep 12, 2024 | 207.00 | 214.00 | 206.77 | 205.00 | 205.00 | 14,718 |
| Sep 11, 2024 | 215.00 | 220.00 | 202.00 | 207.00 | 207.00 | 38,261 |
| Sep 10, 2024 | 223.00 | 228.00 | 214.11 | 215.00 | 215.00 | 14,728 |
| Sep 9, 2024 | 224.00 | 225.00 | 216.00 | 223.00 | 223.00 | 32,806 |
| Sep 6, 2024 | 225.00 | 230.00 | 220.00 | 224.00 | 224.00 | 15,957 |
| Sep 5, 2024 | 224.00 | 230.00 | 220.00 | 225.00 | 225.00 | 35,437 |
| Sep 4, 2024 | 221.00 | 228.00 | 215.40 | 224.00 | 224.00 | 1,506 |
| Sep 3, 2024 | 215.00 | 230.00 | 214.00 | 221.00 | 221.00 | 18,575 |
| Sep 2, 2024 | 205.00 | 220.71 | 200.00 | 215.00 | 215.00 | 24,720 |
| Aug 30, 2024 | 207.00 | 210.00 | 200.00 | 205.00 | 205.00 | 11,424 |
| Aug 29, 2024 | 200.00 | 219.00 | 196.00 | 210.00 | 210.00 | 61,244 |
| Aug 28, 2024 | 218.00 | 240.00 | 192.00 | 197.00 | 197.00 | 102,173 |
| Aug 27, 2024 | 177.50 | 230.00 | 175.00 | 216.00 | 216.00 | 115,876 |
| Aug 23, 2024 | 172.50 | 180.00 | 168.55 | 173.00 | 173.00 | 61,972 |
| Aug 22, 2024 | 170.00 | 173.00 | 168.70 | 172.50 | 172.50 | 12,815 |
| Aug 21, 2024 | 175.00 | 173.90 | 168.25 | 170.00 | 170.00 | 38,299 |
| Aug 20, 2024 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 19,412 |
| Aug 19, 2024 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 46,563 |
| Aug 16, 2024 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | 11,436 |
| Aug 15, 2024 | 190.00 | 195.00 | 177.50 | 180.00 | 180.00 | 49,369 |
| Aug 14, 2024 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 13,530 |
| Aug 13, 2024 | 190.00 | 198.00 | 185.00 | 190.00 | 190.00 | 59,889 |
| Aug 12, 2024 | 182.50 | 195.00 | 180.00 | 185.00 | 185.00 | 40,085 |
| Aug 9, 2024 | 177.50 | 190.00 | 175.00 | 182.50 | 182.50 | 57,913 |
| Aug 8, 2024 | 165.00 | 179.00 | 165.50 | 177.50 | 177.50 | 50,708 |
| Aug 7, 2024 | 162.50 | 174.00 | 160.00 | 162.00 | 162.00 | 43,389 |
| Aug 6, 2024 | 150.00 | 170.00 | 150.00 | 162.50 | 162.50 | 58,394 |
| Aug 5, 2024 | 162.50 | 165.00 | 145.00 | 150.00 | 150.00 | 32,935 |
| Aug 2, 2024 | 162.50 | 165.00 | 157.00 | 162.50 | 162.50 | 15,198 |
| Aug 1, 2024 | 170.50 | 175.00 | 161.00 | 162.50 | 162.50 | 8,833 |
| Jul 31, 2024 | 166.50 | 184.00 | 165.00 | 170.50 | 170.50 | 142,269 |
| Jul 30, 2024 | 161.00 | 168.90 | 157.00 | 166.50 | 166.50 | 37,945 |
| Jul 29, 2024 | 152.50 | 164.50 | 148.00 | 161.00 | 161.00 | 86,139 |
| Jul 26, 2024 | 147.00 | 155.00 | 145.00 | 152.50 | 152.50 | 100,377 |
| Jul 25, 2024 | 145.00 | 155.00 | 142.00 | 147.00 | 147.00 | 29,872 |
| Jul 24, 2024 | 140.50 | 155.00 | 138.25 | 145.00 | 145.00 | 86,938 |
| Jul 23, 2024 | 140.00 | 140.50 | 132.00 | 140.50 | 140.50 | 34,429 |
| Jul 22, 2024 | 133.00 | 145.00 | 128.00 | 136.50 | 136.50 | 60,151 |
| Jul 19, 2024 | 132.00 | 137.00 | 127.00 | 133.00 | 133.00 | 30,523 |
| Jul 18, 2024 | 132.00 | 134.00 | 125.00 | 128.50 | 128.50 | 88,020 |
| Jul 17, 2024 | 137.50 | 136.00 | 125.00 | 132.00 | 132.00 | 85,921 |
| Jul 16, 2024 | 137.50 | 142.00 | 130.00 | 137.50 | 137.50 | 219,931 |
| Jul 15, 2024 | 157.50 | 169.00 | 135.30 | 137.50 | 137.50 | 565,631 |
| Jul 12, 2024 | 126.50 | 160.00 | 127.40 | 157.50 | 157.50 | 310,997 |
| Jul 11, 2024 | 105.50 | 133.00 | 103.00 | 126.50 | 126.50 | 448,576 |
| Jul 10, 2024 | 99.00 | 103.00 | 95.00 | 99.00 | 99.00 | 42,913 |
| Jul 9, 2024 | 96.50 | 100.00 | 95.01 | 99.00 | 99.00 | 41,057 |
| Jul 8, 2024 | 94.00 | 96.50 | 91.00 | 96.50 | 96.50 | 22,240 |
| Jul 5, 2024 | 94.00 | 95.80 | 91.55 | 94.00 | 94.00 | 17,421 |
| Jul 4, 2024 | 94.50 | 96.00 | 89.00 | 94.00 | 94.00 | 19,399 |
| Jul 3, 2024 | 93.50 | 96.00 | 92.00 | 94.50 | 94.50 | 16,315 |
| Jul 2, 2024 | 93.50 | 95.00 | 90.95 | 93.50 | 93.50 | 36,921 |
| Jul 1, 2024 | 98.50 | 95.00 | 92.00 | 93.50 | 93.50 | 29,610 |
| Jun 28, 2024 | 101.00 | 105.00 | 95.00 | 98.50 | 98.50 | 18,132 |
| Jun 27, 2024 | 102.50 | 105.00 | 97.00 | 101.00 | 101.00 | 10,803 |
| Jun 26, 2024 | 93.50 | 104.10 | 91.99 | 102.50 | 102.50 | 88,341 |
| Jun 25, 2024 | 92.50 | 95.00 | 92.00 | 95.00 | 95.00 | 7,666 |
| Jun 24, 2024 | 98.50 | 100.00 | 90.00 | 92.50 | 92.50 | 18,990 |
| Jun 21, 2024 | 98.00 | 100.00 | 96.15 | 98.50 | 98.50 | 107,836 |
| Jun 20, 2024 | 92.50 | 98.90 | 85.00 | 98.00 | 98.00 | 397,637 |
| Jun 19, 2024 | 94.00 | 95.00 | 91.00 | 92.50 | 92.50 | 29,421 |
| Jun 18, 2024 | 93.00 | 95.00 | 91.00 | 95.00 | 95.00 | 8,376 |
| Jun 17, 2024 | 93.00 | 95.00 | 91.00 | 94.00 | 94.00 | 40,951 |
| Jun 14, 2024 | 93.00 | 94.00 | 92.50 | 94.00 | 94.00 | 48,115 |
| Jun 13, 2024 | 96.00 | 98.00 | 92.00 | 95.00 | 95.00 | 114,949 |
| Jun 12, 2024 | 96.00 | 100.00 | 94.50 | 96.00 | 96.00 | 10,131 |
| Jun 11, 2024 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | 104,197 |
| Jun 10, 2024 | 97.50 | 100.00 | 93.00 | 94.00 | 94.00 | 116,561 |
| Jun 7, 2024 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | 191,499 |
| Jun 6, 2024 | 103.00 | 105.00 | 96.00 | 96.00 | 96.00 | 241,876 |
| Jun 5, 2024 | 106.50 | 108.00 | 100.00 | 103.00 | 103.00 | 138,571 |
| Jun 4, 2024 | 110.00 | 125.00 | 90.10 | 105.00 | 105.00 | 620,544 |
| Jun 3, 2024 | 153.69 | 164.08 | 149.54 | 162.00 | 162.00 | 30,529 |
| May 31, 2024 | 147.46 | 155.35 | 145.38 | 153.69 | 153.69 | 30,176 |
| May 30, 2024 | 147.46 | 150.54 | 145.38 | 147.46 | 147.46 | 6,064 |
| May 29, 2024 | 149.54 | 153.69 | 145.38 | 147.46 | 147.46 | 8,362 |
| May 28, 2024 | 192.50 | 195.00 | 175.00 | 180.00 | 180.00 | 32,067 |
| May 24, 2024 | 193.00 | 203.50 | 190.00 | 192.50 | 192.50 | 89,782 |
| May 23, 2024 | 238.00 | 233.00 | 190.00 | 196.00 | 196.00 | 201,946 |
| May 22, 2024 | 238.00 | 246.00 | 230.00 | 238.00 | 238.00 | 4,846 |
| May 21, 2024 | 265.00 | 267.50 | 230.00 | 238.00 | 238.00 | 36,719 |
| May 20, 2024 | 253.00 | 290.00 | 246.00 | 265.00 | 265.00 | 96,746 |
| May 17, 2024 | 250.00 | 253.00 | 248.00 | 250.00 | 250.00 | 33,416 |
| May 16, 2024 | 238.00 | 260.00 | 236.00 | 250.00 | 250.00 | 59,690 |
Related Tickers
HRTIS.HE Herantis Pharma Oyj
1.4200
-0.35%
ISOFOL.ST Isofol Medical AB (publ)
1.4400
+0.56%
NANOFH.HE Nanoform Finland Oyj
0.9380
+1.30%
BVXP.L Bioventix PLC
2,755.00
-1.61%
AVCT.L Avacta Group Plc
33.24
-2.23%
OXB.L Oxford Biomedica plc
295.00
-0.34%
BCAX Bicara Therapeutics Inc.
14.47
+5.62%
ONT.L Oxford Nanopore Technologies plc
127.40
-0.08%
TENX Tenax Therapeutics, Inc.
5.70
+0.35%
CAMP CAMP4 THERAPEUTICS CORPORATION
2.1000
+12.90%