Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 73.70
-0.85 (-1.14%)
Oct 28, 2025, 5:35 PM CET
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 74.50 | 75.90 | 73.60 | 73.70 | 73.70 | -1.14% | 60,817 |
| Oct 27, 2025 | 74.40 | 76.65 | 74.10 | 74.55 | 74.55 | 0.34% | 76,340 |
| Oct 24, 2025 | 76.65 | 76.65 | 72.90 | 74.30 | 74.30 | -2.81% | 120,295 |
| Oct 23, 2025 | 75.80 | 76.85 | 75.40 | 76.45 | 76.45 | 0.86% | 49,488 |
| Oct 22, 2025 | 77.00 | 78.00 | 75.50 | 75.80 | 75.80 | -2.19% | 88,966 |
| Oct 21, 2025 | 78.45 | 78.45 | 77.05 | 77.50 | 77.50 | -0.96% | 65,217 |
| Oct 20, 2025 | 79.80 | 79.85 | 77.70 | 78.25 | 78.25 | -1.14% | 69,318 |
| Oct 17, 2025 | 81.00 | 81.20 | 79.15 | 79.15 | 79.15 | -3.71% | 69,666 |
| Oct 16, 2025 | 81.35 | 82.20 | 80.45 | 82.20 | 82.20 | 1.29% | 39,106 |
| Oct 15, 2025 | 82.00 | 83.30 | 79.90 | 81.15 | 81.15 | -0.25% | 87,526 |
| Oct 14, 2025 | 84.00 | 84.50 | 81.35 | 81.35 | 81.35 | -4.52% | 92,950 |
| Oct 13, 2025 | 86.30 | 87.60 | 85.05 | 85.20 | 85.20 | -0.47% | 33,738 |
| Oct 10, 2025 | 87.20 | 88.00 | 85.55 | 85.60 | 85.60 | -1.55% | 47,453 |
| Oct 9, 2025 | 86.95 | 87.10 | 84.85 | 86.95 | 86.95 | -0.29% | 73,908 |
| Oct 8, 2025 | 88.45 | 89.25 | 86.40 | 87.20 | 87.20 | -0.85% | 78,218 |
| Oct 7, 2025 | 90.60 | 92.00 | 87.80 | 87.95 | 87.95 | -2.76% | 91,021 |
| Oct 6, 2025 | 94.35 | 94.35 | 90.05 | 90.45 | 90.45 | -2.74% | 99,216 |
| Oct 3, 2025 | 97.25 | 102.40 | 89.60 | 93.00 | 93.00 | - | 408,979 |
| Oct 2, 2025 | 94.85 | 95.70 | 91.35 | 93.00 | 93.00 | -1.95% | 66,503 |
| Oct 1, 2025 | 90.15 | 95.00 | 89.90 | 94.85 | 94.85 | 4.63% | 103,958 |
| Sep 30, 2025 | 88.60 | 90.75 | 88.40 | 90.65 | 90.65 | 2.78% | 49,580 |
| Sep 29, 2025 | 87.50 | 88.80 | 87.25 | 88.20 | 88.20 | 1.97% | 33,276 |
| Sep 26, 2025 | 86.50 | 87.10 | 84.30 | 86.50 | 86.50 | -0.35% | 50,010 |
| Sep 25, 2025 | 87.60 | 88.20 | 86.75 | 86.80 | 86.80 | -1.20% | 31,946 |
| Sep 24, 2025 | 88.90 | 89.95 | 87.35 | 87.85 | 87.85 | -0.79% | 24,559 |
| Sep 23, 2025 | 89.90 | 89.95 | 87.80 | 88.55 | 88.55 | -0.95% | 25,502 |
| Sep 22, 2025 | 89.00 | 89.65 | 87.25 | 89.40 | 89.40 | 0.34% | 33,160 |
| Sep 19, 2025 | 88.35 | 89.65 | 87.95 | 89.10 | 89.10 | 2.00% | 64,891 |
| Sep 18, 2025 | 91.20 | 91.35 | 87.05 | 87.35 | 87.35 | -4.22% | 77,950 |
| Sep 17, 2025 | 88.00 | 93.55 | 86.85 | 91.20 | 91.20 | 3.34% | 127,378 |
| Sep 16, 2025 | 86.45 | 89.15 | 86.20 | 88.25 | 88.25 | 3.10% | 44,960 |
| Sep 15, 2025 | 88.05 | 89.60 | 85.55 | 85.60 | 85.60 | -3.77% | 58,619 |
| Sep 12, 2025 | 86.75 | 91.30 | 86.50 | 88.95 | 88.95 | 2.95% | 103,007 |
| Sep 11, 2025 | 85.00 | 86.50 | 84.40 | 86.40 | 86.40 | 1.95% | 39,425 |
| Sep 10, 2025 | 85.10 | 86.05 | 84.10 | 84.75 | 84.75 | -0.29% | 36,650 |
| Sep 9, 2025 | 87.30 | 87.40 | 83.40 | 85.00 | 85.00 | -3.35% | 102,878 |
| Sep 8, 2025 | 88.60 | 89.10 | 87.40 | 87.95 | 87.95 | -0.51% | 29,898 |
| Sep 5, 2025 | 91.10 | 91.80 | 87.20 | 88.40 | 88.40 | -3.07% | 68,097 |
| Sep 4, 2025 | 89.00 | 91.70 | 88.15 | 91.20 | 91.20 | 2.93% | 84,245 |
| Sep 3, 2025 | 85.25 | 88.60 | 85.25 | 88.60 | 88.60 | 4.24% | 85,519 |
| Sep 2, 2025 | 84.70 | 85.80 | 83.05 | 85.00 | 85.00 | 1.19% | 40,751 |
| Sep 1, 2025 | 81.15 | 86.80 | 81.15 | 84.00 | 84.00 | 3.32% | 104,133 |
| Aug 29, 2025 | 82.75 | 83.70 | 80.75 | 81.30 | 81.30 | -1.87% | 23,555 |
| Aug 28, 2025 | 80.10 | 83.65 | 79.70 | 82.85 | 82.85 | 3.76% | 61,376 |
| Aug 27, 2025 | 81.40 | 81.80 | 79.80 | 79.85 | 79.85 | -1.48% | 40,836 |
| Aug 26, 2025 | 80.80 | 81.40 | 80.30 | 81.05 | 81.05 | -0.61% | 28,476 |
| Aug 25, 2025 | 81.65 | 81.90 | 81.25 | 81.55 | 81.55 | -1.09% | 16,371 |
| Aug 22, 2025 | 80.90 | 82.90 | 80.85 | 82.45 | 82.45 | 1.85% | 36,597 |
| Aug 21, 2025 | 79.65 | 81.55 | 79.30 | 80.95 | 80.95 | 1.19% | 19,227 |
| Aug 20, 2025 | 80.10 | 80.65 | 79.45 | 80.00 | 80.00 | -0.19% | 33,706 |