Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 79.05
-0.60 (-0.75%)
At close: Feb 26, 2026
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 79.15 | 79.50 | 78.00 | 79.05 | 79.05 | -0.75% | 32,188 |
| Feb 25, 2026 | 79.75 | 80.70 | 78.10 | 79.65 | 79.65 | -0.56% | 32,558 |
| Feb 24, 2026 | 79.00 | 81.35 | 77.35 | 80.10 | 80.10 | 1.78% | 56,855 |
| Feb 23, 2026 | 79.35 | 79.95 | 78.10 | 78.70 | 78.70 | -0.69% | 18,746 |
| Feb 20, 2026 | 77.55 | 79.25 | 77.50 | 79.25 | 79.25 | 2.26% | 25,837 |
| Feb 19, 2026 | 78.90 | 79.65 | 77.50 | 77.50 | 77.50 | -2.21% | 22,015 |
| Feb 18, 2026 | 78.50 | 79.35 | 77.65 | 79.25 | 79.25 | 1.86% | 27,025 |
| Feb 17, 2026 | 77.05 | 78.20 | 75.80 | 77.80 | 77.80 | 1.77% | 19,747 |
| Feb 16, 2026 | 77.00 | 77.10 | 75.80 | 76.45 | 76.45 | -0.46% | 17,906 |
| Feb 13, 2026 | 76.05 | 77.15 | 75.80 | 76.80 | 76.80 | 1.19% | 17,545 |
| Feb 12, 2026 | 76.00 | 77.20 | 75.90 | 75.90 | 75.90 | 0.40% | 38,974 |
| Feb 11, 2026 | 77.70 | 78.05 | 75.60 | 75.60 | 75.60 | -3.14% | 33,662 |
| Feb 10, 2026 | 77.20 | 78.85 | 77.00 | 78.05 | 78.05 | 2.03% | 29,935 |
| Feb 9, 2026 | 77.00 | 77.25 | 76.15 | 76.50 | 76.50 | 0.33% | 22,573 |
| Feb 6, 2026 | 76.00 | 76.45 | 74.75 | 76.25 | 76.25 | 0.13% | 24,646 |
| Feb 5, 2026 | 77.15 | 77.40 | 76.00 | 76.15 | 76.15 | -1.30% | 29,948 |
| Feb 4, 2026 | 77.20 | 78.50 | 76.20 | 77.15 | 77.15 | -0.58% | 21,363 |
| Feb 3, 2026 | 77.10 | 78.00 | 76.55 | 77.60 | 77.60 | 1.31% | 27,794 |
| Feb 2, 2026 | 78.40 | 78.85 | 75.70 | 76.60 | 76.60 | -2.98% | 47,338 |
| Jan 30, 2026 | 78.00 | 79.85 | 78.00 | 78.95 | 78.95 | 0.83% | 24,493 |
| Jan 29, 2026 | 79.20 | 79.90 | 77.20 | 78.30 | 78.30 | -0.76% | 24,373 |
| Jan 28, 2026 | 79.75 | 79.90 | 78.40 | 78.90 | 78.90 | -0.94% | 25,055 |
| Jan 27, 2026 | 80.10 | 80.60 | 79.25 | 79.65 | 79.65 | -1.18% | 22,606 |
| Jan 26, 2026 | 83.00 | 83.00 | 80.60 | 80.60 | 80.60 | -2.07% | 23,297 |
| Jan 23, 2026 | 82.50 | 83.20 | 81.00 | 82.30 | 82.30 | - | 26,517 |
| Jan 22, 2026 | 80.10 | 82.45 | 79.90 | 82.30 | 82.30 | 3.65% | 38,987 |
| Jan 21, 2026 | 79.55 | 79.85 | 77.80 | 79.40 | 79.40 | -0.19% | 29,284 |
| Jan 20, 2026 | 80.95 | 80.95 | 78.20 | 79.55 | 79.55 | -1.79% | 32,447 |
| Jan 19, 2026 | 80.65 | 81.15 | 79.50 | 81.00 | 81.00 | -0.74% | 32,861 |
| Jan 16, 2026 | 81.05 | 81.60 | 80.10 | 81.60 | 81.60 | 1.05% | 22,711 |
| Jan 15, 2026 | 83.20 | 83.35 | 80.00 | 80.75 | 80.75 | -2.30% | 30,795 |
| Jan 14, 2026 | 80.00 | 82.65 | 79.70 | 82.65 | 82.65 | 3.44% | 49,480 |
| Jan 13, 2026 | 81.25 | 81.75 | 79.10 | 79.90 | 79.90 | -1.42% | 40,995 |
| Jan 12, 2026 | 80.05 | 81.65 | 79.25 | 81.05 | 81.05 | 1.82% | 55,575 |
| Jan 9, 2026 | 77.20 | 81.50 | 77.05 | 79.60 | 79.60 | 2.18% | 47,896 |
| Jan 8, 2026 | 78.70 | 79.40 | 77.20 | 77.90 | 77.90 | -0.95% | 29,338 |
| Jan 7, 2026 | 77.05 | 78.65 | 76.10 | 78.65 | 78.65 | 2.48% | 42,923 |
| Jan 6, 2026 | 75.30 | 77.10 | 75.30 | 76.75 | 76.75 | 2.47% | 32,650 |
| Jan 5, 2026 | 76.90 | 77.15 | 74.55 | 74.90 | 74.90 | -1.96% | 31,726 |
| Jan 2, 2026 | 75.30 | 77.80 | 75.30 | 76.40 | 76.40 | 2.00% | 53,738 |
| Dec 31, 2025 | 74.50 | 75.50 | 73.80 | 74.90 | 74.90 | 0.33% | 52,391 |
| Dec 30, 2025 | 75.00 | 75.75 | 74.20 | 74.65 | 74.65 | -1.19% | 46,695 |
| Dec 29, 2025 | 76.00 | 77.20 | 75.20 | 75.55 | 75.55 | -1.56% | 42,340 |
| Dec 24, 2025 | 75.10 | 76.75 | 75.10 | 76.75 | 76.75 | 1.39% | 9,401 |
| Dec 23, 2025 | 76.00 | 76.70 | 75.35 | 75.70 | 75.70 | -0.46% | 26,592 |
| Dec 22, 2025 | 75.75 | 76.35 | 74.90 | 76.05 | 76.05 | -0.39% | 18,716 |
| Dec 19, 2025 | 74.20 | 76.95 | 73.85 | 76.35 | 76.35 | 3.04% | 47,503 |
| Dec 18, 2025 | 73.00 | 74.35 | 72.60 | 74.10 | 74.10 | 1.37% | 23,559 |
| Dec 17, 2025 | 74.50 | 74.90 | 73.10 | 73.10 | 73.10 | -0.95% | 25,172 |
| Dec 16, 2025 | 75.60 | 76.20 | 73.75 | 73.80 | 73.80 | -2.83% | 30,625 |