Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 84.50
-2.00 (-2.31%)
At close: Mar 18, 2026
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 87.20 | 87.75 | 84.10 | 84.50 | 84.50 | -2.31% | 54,493 |
| Mar 17, 2026 | 83.70 | 88.00 | 82.65 | 86.50 | 86.50 | 3.35% | 115,463 |
| Mar 16, 2026 | 79.80 | 83.85 | 79.15 | 83.70 | 83.70 | 6.29% | 75,898 |
| Mar 13, 2026 | 79.20 | 80.50 | 78.75 | 78.75 | 78.75 | -0.57% | 26,861 |
| Mar 12, 2026 | 81.35 | 82.20 | 79.20 | 79.20 | 79.20 | -3.00% | 39,592 |
| Mar 11, 2026 | 83.10 | 83.40 | 81.30 | 81.65 | 81.65 | -1.69% | 29,612 |
| Mar 10, 2026 | 81.50 | 84.00 | 81.50 | 83.05 | 83.05 | 2.40% | 58,249 |
| Mar 9, 2026 | 78.00 | 81.25 | 77.40 | 81.10 | 81.10 | 0.87% | 35,836 |
| Mar 6, 2026 | 80.75 | 81.00 | 78.40 | 80.40 | 80.40 | 0.31% | 31,857 |
| Mar 5, 2026 | 81.75 | 82.00 | 80.15 | 80.15 | 80.15 | -1.54% | 42,055 |
| Mar 4, 2026 | 76.10 | 82.05 | 76.00 | 81.40 | 81.40 | 4.36% | 52,192 |
| Mar 3, 2026 | 83.50 | 83.90 | 77.05 | 78.00 | 78.00 | -7.09% | 100,537 |
| Mar 2, 2026 | 77.15 | 84.45 | 75.85 | 83.95 | 83.95 | 4.61% | 126,728 |
| Feb 27, 2026 | 80.20 | 82.00 | 79.55 | 80.25 | 80.25 | 1.52% | 73,700 |
| 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 |