Faron Pharmaceuticals Oy (FARN)

FARN
🏛️ 영국 →
185.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 245.08 249.15 243.25 249.23 0.0M
2022-12-29 247.15 246.65 240.92 245.08 0.0M
2022-12-28 253.38 246.74 240.92 249.23 0.0M
2022-12-23 259.62 257.54 249.23 249.23 0.0M
2022-12-22 259.62 254.22 254.22 259.62 0.0M
2022-12-21 274.15 266.68 254.22 259.62 0.0M
2022-12-20 282.46 281.63 274.15 270.00 0.0M
2022-12-19 282.46 277.06 274.15 282.46 0.0M
2022-12-16 282.46 283.46 274.15 282.46 0.0M
2022-12-15 286.62 290.35 282.46 282.46 0.0M
2022-12-14 286.62 289.94 282.46 286.62 0.0M
2022-12-13 299.08 294.92 282.55 286.62 0.0M
2022-12-12 299.08 307.39 294.26 301.15 0.0M
2022-12-09 299.08 307.39 290.77 299.08 0.0M
2022-12-08 313.62 324.00 299.08 299.08 0.1M
2022-12-07 267.92 328.15 278.31 311.54 0.1M
2022-12-06 267.92 278.31 263.02 267.92 0.0M
2022-12-05 247.15 270.00 236.77 267.92 0.1M
2022-12-02 240.92 237.43 224.31 234.69 0.0M
2022-12-01 247.15 257.37 234.69 240.92 0.1M
2022-11-30 228.46 257.54 231.62 247.15 0.0M
2022-11-29 205.62 232.62 215.00 226.39 0.0M
2022-11-28 186.92 216.00 195.23 205.62 0.1M
2022-11-25 186.92 182.77 179.86 186.92 0.0M
2022-11-24 186.92 191.08 181.11 186.92 0.0M
2022-11-23 182.77 195.23 178.62 186.92 0.0M
2022-11-22 197.31 187.26 175.29 182.77 0.0M
2022-11-21 205.62 202.00 191.08 195.23 0.0M
2022-11-18 205.62 208.94 202.00 205.62 0.0M
2022-11-17 205.62 211.85 202.00 205.62 0.0M
2022-11-16 191.08 211.85 199.39 209.77 0.1M
2022-11-15 164.08 198.55 170.31 193.15 0.0M
2022-11-14 164.08 170.31 164.49 166.15 0.0M
2022-11-11 159.92 166.15 157.85 162.00 0.0M
2022-11-10 153.69 166.15 152.03 159.92 0.0M
2022-11-09 147.46 162.00 153.69 153.69 0.0M
2022-11-08 147.46 153.57 153.57 147.46 0.0M
2022-11-07 143.31 153.57 134.59 147.46 0.0M
2022-11-04 141.23 149.54 149.54 141.23 0.0M
2022-11-03 143.31 147.88 133.09 141.23 0.0M
2022-11-02 143.31 147.79 133.09 141.23 0.0M
2022-11-01 141.23 147.88 133.09 141.23 0.0M
2022-10-31 141.23 147.88 133.09 141.23 0.0M
2022-10-28 137.08 132.92 132.92 137.08 0.0M
2022-10-27 139.15 141.23 134.20 137.08 0.0M
2022-10-26 143.31 135.42 135.42 139.15 0.0M
2022-10-25 167.50 167.50 167.50 139.15 0.0M
2022-10-24 167.50 167.50 167.50 139.15 0.0M
2022-10-21 137.08 142.73 135.42 139.15 0.0M
2022-10-20 139.15 139.99 139.99 139.15 0.0M
2022-10-19 139.15 145.39 135.42 139.15 0.0M
2022-10-18 132.92 140.31 128.77 139.15 0.0M
2022-10-17 135.00 132.92 128.77 132.92 0.0M
2022-10-14 141.23 141.23 129.02 135.00 0.0M
2022-10-13 175.00 175.00 175.00 145.39 0.0M
2022-10-12 145.39 151.62 137.08 145.39 0.0M
2022-10-11 175.00 175.00 175.00 145.39 0.0M
2022-10-10 147.46 145.39 140.23 145.39 0.0M
2022-10-07 147.46 148.71 137.08 145.39 0.0M
2022-10-06 149.54 151.20 141.23 145.39 0.0M
2022-10-05 147.46 141.23 141.23 147.46 0.0M
2022-10-04 149.54 153.69 153.69 147.46 0.0M
2022-10-03 151.62 151.20 141.23 147.46 0.0M
2022-09-30 155.77 146.22 145.72 153.69 0.0M
2022-09-29 155.77 149.54 149.54 153.69 0.0M
2022-09-28 157.85 149.66 149.66 155.77 0.0M
2022-09-27 155.77 149.66 149.54 155.77 0.0M
2022-09-26 155.77 150.37 149.54 155.77 0.0M
2022-09-23 157.85 152.03 149.54 155.77 0.0M
2022-09-22 157.85 160.34 154.67 157.85 0.0M
2022-09-21 157.85 166.15 154.52 162.00 0.0M
2022-09-20 155.77 166.15 154.36 157.85 0.0M
2022-09-16 145.39 162.00 143.72 153.69 0.1M
2022-09-15 145.39 149.54 141.31 145.39 0.0M
2022-09-14 139.15 145.39 140.40 145.39 0.0M
2022-09-13 139.15 141.23 137.08 139.15 0.0M
2022-09-12 143.31 142.39 137.08 139.15 0.0M
2022-09-09 141.23 142.39 142.39 141.23 0.0M
2022-09-08 141.23 142.89 137.08 141.23 0.0M
2022-09-07 143.31 141.23 137.08 141.23 0.0M
2022-09-06 151.62 144.51 141.65 143.31 0.0M
2022-09-05 151.62 144.51 144.51 143.31 0.0M
2022-09-02 151.62 144.55 141.23 143.31 0.0M
2022-09-01 145.39 145.39 141.23 143.31 0.0M
2022-08-31 151.62 141.85 141.23 147.46 0.0M
2022-08-30 149.54 149.54 141.23 147.46 0.0M
2022-08-26 151.62 153.69 145.39 149.54 0.0M
2022-08-25 157.85 157.71 144.69 151.62 0.0M
2022-08-24 165.32 162.00 155.35 159.92 0.0M
2022-08-23 165.32 162.00 162.00 165.32 0.0M
2022-08-22 165.32 162.00 162.00 165.32 0.0M
2022-08-19 165.32 165.32 165.32 165.32 0.0M
2022-08-18 166.15 168.65 162.00 165.32 0.0M
2022-08-17 165.32 165.99 165.99 165.32 0.0M
2022-08-16 166.15 162.42 162.30 165.32 0.0M
2022-08-15 168.23 162.83 162.42 166.15 0.0M
2022-08-12 168.23 162.83 162.83 168.23 0.0M
2022-08-11 168.23 166.15 166.15 168.23 0.0M
2022-08-10 202.50 202.50 202.50 168.23 0.0M
2022-08-09 168.23 166.15 162.62 168.23 0.0M
2022-08-08 162.00 166.15 162.00 168.23 0.0M
2022-08-05 166.15 165.24 157.85 162.00 0.0M
2022-08-04 166.15 162.83 158.68 162.00 0.0M
2022-08-03 168.23 162.83 162.83 165.32 0.0M
2022-08-02 168.23 170.31 170.31 168.23 0.0M
2022-08-01 168.23 174.46 162.83 168.23 0.0M
2022-07-29 168.23 162.83 162.83 168.23 0.0M
2022-07-28 168.23 164.53 164.49 168.23 0.0M
2022-07-27 168.23 164.49 164.49 168.23 0.0M
2022-07-26 166.15 174.38 174.38 170.31 0.0M
2022-07-25 168.23 170.31 170.27 170.31 0.0M
2022-07-22 162.00 170.27 159.51 168.23 0.0M
2022-07-21 168.23 162.00 157.85 162.00 0.0M
2022-07-20 170.31 166.99 162.00 168.23 0.0M
2022-07-19 172.39 167.15 162.00 170.31 0.0M
2022-07-18 174.46 167.82 167.82 172.39 0.0M
2022-07-15 207.50 207.50 207.50 172.39 0.0M
2022-07-14 174.46 166.15 166.15 172.39 0.0M
2022-07-13 174.46 167.40 167.40 174.46 0.0M
2022-07-12 210.00 210.00 210.00 174.46 0.0M
2022-07-11 174.46 175.29 167.40 174.46 0.0M
2022-07-08 174.46 171.14 166.99 174.46 0.0M
2022-07-07 174.46 182.77 171.14 174.46 0.0M
2022-07-06 178.62 175.29 166.99 174.46 0.0M
2022-07-05 178.62 177.29 171.14 178.62 0.0M
2022-07-04 178.62 175.71 170.31 178.62 0.0M
2022-07-01 178.62 176.12 168.65 178.62 0.0M
2022-06-30 178.62 178.62 167.82 178.62 0.0M
2022-06-29 180.69 174.46 166.15 178.62 0.0M
2022-06-28 180.69 171.14 171.14 180.69 0.0M
2022-06-27 180.69 176.12 176.12 180.69 0.0M
2022-06-24 180.69 177.37 176.12 180.69 0.0M
2022-06-23 180.69 177.37 176.12 180.69 0.0M
2022-06-22 180.69 177.37 177.37 180.69 0.0M
2022-06-21 180.69 177.37 170.31 180.69 0.0M
2022-06-20 178.62 186.92 167.40 180.69 0.0M
2022-06-17 176.54 181.94 171.97 171.97 0.0M
2022-06-16 176.54 182.77 173.51 176.54 0.0M
2022-06-15 180.69 188.59 174.88 176.54 0.0M
2022-06-14 178.62 179.07 174.46 176.54 0.0M
2022-06-13 180.69 174.46 174.46 178.62 0.0M
2022-06-10 191.08 184.43 178.62 180.69 0.0M
2022-06-09 193.15 184.43 182.77 186.92 0.0M
2022-06-08 193.15 190.25 184.43 189.00 0.0M
2022-06-07 193.15 190.25 190.25 189.00 0.0M
2022-06-06 189.00 195.23 188.59 189.00 0.0M
2022-06-01 193.15 188.59 186.92 189.00 0.0M
2022-05-31 193.15 195.23 187.75 189.00 0.0M
2022-05-30 193.15 186.92 186.92 186.92 0.0M
2022-05-27 195.23 195.23 186.92 189.00 0.0M
2022-05-26 195.23 186.92 186.92 195.23 0.0M
2022-05-25 195.23 189.42 186.92 195.23 0.0M
2022-05-24 195.23 196.89 189.42 195.23 0.0M
2022-05-23 235.00 237.00 229.00 235.00 0.0M
2022-05-20 235.00 235.00 235.00 235.00 0.0M
2022-05-19 235.00 230.00 230.00 235.00 0.0M
2022-05-18 235.00 239.60 239.00 235.00 0.0M
2022-05-17 235.00 240.00 230.00 235.00 0.0M
2022-05-16 232.50 235.00 228.65 235.00 0.0M
2022-05-13 232.50 235.00 227.00 227.50 0.0M
2022-05-12 232.50 230.00 220.00 227.50 0.0M
2022-05-11 232.50 228.00 228.00 227.50 0.0M
2022-05-10 232.50 227.00 227.00 227.50 0.0M
2022-05-09 232.50 237.00 220.00 227.50 0.0M
2022-05-06 232.50 238.00 226.00 235.00 0.0M
2022-05-05 232.50 226.10 225.00 235.00 0.0M
2022-05-04 235.00 245.00 226.00 235.00 0.0M
2022-05-03 235.00 239.00 227.61 235.00 0.0M
2022-04-29 235.00 245.00 227.61 235.00 0.0M
2022-04-28 235.00 242.00 227.55 235.00 0.0M
2022-04-27 235.00 230.00 230.00 235.00 0.0M
2022-04-26 235.00 244.80 228.65 235.00 0.0M
2022-04-25 236.00 245.00 228.65 235.00 0.0M
2022-04-22 227.50 240.00 225.00 236.00 0.0M
2022-04-21 228.50 227.55 224.00 228.50 0.0M
2022-04-20 228.50 235.00 225.00 225.00 0.0M
2022-04-19 228.50 232.88 225.11 228.50 0.0M
2022-04-14 231.50 233.25 225.00 228.50 0.0M
2022-04-13 230.00 232.00 231.00 231.50 0.0M
2022-04-12 219.00 233.50 220.00 230.00 0.1M
2022-04-11 217.50 228.00 221.75 224.00 0.1M
2022-04-08 217.50 225.00 224.95 222.50 0.0M
2022-04-07 227.50 235.00 215.00 222.50 0.0M
2022-04-06 227.50 229.00 216.60 225.00 0.0M
2022-04-05 227.50 230.00 204.56 225.00 0.1M
2022-04-04 225.00 229.00 220.00 225.00 0.1M
2022-04-01 225.00 227.00 227.00 224.50 0.0M
2022-03-31 225.00 227.90 220.00 224.50 0.0M
2022-03-30 225.00 229.97 220.00 224.50 0.0M
2022-03-29 235.00 229.85 227.00 228.50 0.0M
2022-03-28 235.00 234.90 234.63 234.50 0.0M
2022-03-25 235.00 235.00 234.89 234.50 0.0M
2022-03-24 236.50 227.00 227.00 233.50 0.0M
2022-03-23 234.50 234.50 234.50 234.50 0.0M
2022-03-22 241.00 236.70 227.00 234.50 0.0M
2022-03-21 241.00 242.00 232.00 237.00 0.0M
2022-03-18 241.00 238.00 225.75 237.00 0.0M
2022-03-17 241.00 243.00 234.55 239.50 0.0M
2022-03-16 237.50 245.00 233.60 242.50 0.0M
2022-03-15 237.50 240.25 240.25 237.50 0.0M
2022-03-14 232.50 245.00 225.60 237.50 0.0M
2022-03-11 230.00 240.00 226.00 232.50 0.0M
2022-03-10 230.00 225.15 225.00 232.50 0.0M
2022-03-09 230.00 234.00 225.15 232.50 0.0M
2022-03-08 242.50 236.00 230.00 232.50 0.0M
2022-03-07 247.00 240.00 240.00 242.50 0.0M
2022-03-04 247.00 246.80 240.00 247.00 0.0M
2022-03-03 247.50 248.40 240.14 247.00 0.0M
2022-03-02 250.00 248.80 243.00 249.00 0.0M
2022-03-01 250.00 252.88 245.10 250.00 0.0M
2022-02-28 247.50 252.00 249.99 250.00 0.0M
2022-02-25 252.50 258.00 247.00 252.50 0.0M
2022-02-24 264.00 263.30 250.00 252.50 0.0M
2022-02-23 257.50 275.00 259.00 264.00 0.1M
2022-02-22 257.50 253.15 251.00 255.00 0.0M
2022-02-21 257.50 262.00 253.10 257.00 0.0M
2022-02-18 257.50 259.00 253.20 257.00 0.0M
2022-02-17 252.50 257.00 251.60 255.00 0.0M
2022-02-16 252.50 255.00 250.10 252.00 0.0M
2022-02-15 252.50 256.00 248.50 253.00 0.1M
2022-02-14 252.50 257.00 251.09 253.00 0.0M
2022-02-11 252.50 258.00 251.00 255.50 0.0M
2022-02-10 252.50 260.00 252.00 255.50 0.0M
2022-02-09 252.50 260.00 252.00 255.50 0.0M
2022-02-08 251.50 256.40 251.35 252.00 0.0M
2022-02-07 259.50 264.00 250.40 251.00 0.0M
2022-02-04 266.50 275.00 258.00 261.00 0.0M
2022-02-03 250.00 270.00 249.10 265.00 0.1M
2022-02-02 251.00 253.00 249.00 250.00 0.1M
2022-02-01 249.00 253.00 248.00 250.00 0.2M
2022-01-31 247.50 255.00 248.00 249.00 0.3M
2022-01-28 246.00 252.00 240.00 242.50 0.3M
2022-01-27 257.50 254.00 245.00 247.00 0.1M
2022-01-26 257.50 264.00 254.00 259.50 0.0M
2022-01-25 257.50 260.00 254.00 259.50 0.0M
2022-01-24 260.00 260.00 254.00 259.50 0.0M
2022-01-21 263.50 265.80 257.08 261.00 0.0M
2022-01-20 263.50 265.80 265.00 266.00 0.0M
2022-01-19 272.50 270.00 265.00 266.00 0.2M
2022-01-18 272.50 271.00 267.13 273.50 0.0M
2022-01-17 275.50 280.00 267.00 273.50 0.1M
2022-01-14 277.50 280.00 267.00 276.00 0.0M
2022-01-13 277.50 280.00 270.00 277.50 0.1M
2022-01-12 277.50 279.00 272.00 277.50 0.0M
2022-01-11 290.00 300.00 275.00 277.50 0.0M
2022-01-10 300.00 296.00 285.00 290.00 0.0M
2022-01-07 302.50 298.00 290.00 300.00 0.0M
2022-01-06 305.00 299.00 295.00 302.50 0.0M
2022-01-05 292.50 310.00 295.00 302.50 0.0M
2022-01-04 270.00 295.00 270.00 292.50 0.1M