Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 91.20
+2.60 (2.93%)
Sep 4, 2025, 5:35 PM CET
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 84.85 | 84.85 | 80.15 | 80.15 | 80.15 | -5.26% | 88,501 |
| Aug 18, 2025 | 83.70 | 84.70 | 83.20 | 84.60 | 84.60 | 2.30% | 33,842 |
| Aug 15, 2025 | 83.60 | 83.95 | 81.80 | 82.70 | 82.70 | -0.66% | 25,021 |
| Aug 14, 2025 | 82.40 | 84.25 | 82.40 | 83.25 | 83.25 | 0.79% | 30,682 |
| Aug 13, 2025 | 79.00 | 85.20 | 79.00 | 82.60 | 82.60 | 4.76% | 154,438 |
| Aug 12, 2025 | 78.00 | 79.40 | 77.95 | 78.85 | 78.85 | 1.35% | 26,930 |
| Aug 11, 2025 | 79.20 | 79.20 | 77.30 | 77.80 | 77.80 | -1.64% | 33,505 |
| Aug 8, 2025 | 78.95 | 79.65 | 78.70 | 79.10 | 79.10 | 0.32% | 25,519 |
| Aug 7, 2025 | 78.55 | 79.05 | 77.60 | 78.85 | 78.85 | 1.48% | 32,434 |
| Aug 6, 2025 | 80.80 | 80.95 | 77.70 | 77.70 | 77.70 | -4.07% | 63,380 |
| Aug 5, 2025 | 79.00 | 81.05 | 79.00 | 81.00 | 81.00 | 2.02% | 33,809 |
| Aug 4, 2025 | 79.10 | 81.30 | 79.05 | 79.40 | 79.40 | 0.19% | 35,506 |
| Aug 1, 2025 | 80.50 | 81.65 | 78.00 | 79.25 | 79.25 | -1.18% | 63,919 |
| Jul 31, 2025 | 83.90 | 88.35 | 78.30 | 80.20 | 80.20 | -0.56% | 198,562 |
| Jul 30, 2025 | 81.80 | 81.80 | 80.10 | 80.65 | 80.65 | -0.68% | 25,568 |
| Jul 29, 2025 | 82.35 | 82.45 | 80.85 | 81.20 | 81.20 | -0.31% | 23,682 |
| Jul 28, 2025 | 83.50 | 83.80 | 81.35 | 81.45 | 81.45 | -1.45% | 27,744 |
| Jul 25, 2025 | 84.60 | 84.60 | 81.55 | 82.65 | 82.65 | -1.55% | 28,603 |
| Jul 24, 2025 | 81.50 | 85.30 | 81.35 | 83.95 | 83.95 | 3.32% | 88,269 |
| Jul 23, 2025 | 78.50 | 81.45 | 78.40 | 81.25 | 81.25 | 3.90% | 40,494 |
| Jul 22, 2025 | 77.65 | 78.35 | 77.40 | 78.20 | 78.20 | 1.03% | 25,132 |
| Jul 21, 2025 | 79.10 | 79.80 | 77.30 | 77.40 | 77.40 | -2.09% | 45,979 |
| Jul 18, 2025 | 82.00 | 82.40 | 78.75 | 79.05 | 79.05 | -3.54% | 57,716 |
| Jul 17, 2025 | 81.70 | 82.55 | 80.55 | 81.95 | 81.95 | 1.93% | 31,968 |
| Jul 16, 2025 | 80.50 | 80.90 | 80.10 | 80.40 | 80.40 | 0.37% | 17,393 |
| Jul 15, 2025 | 82.05 | 82.40 | 80.10 | 80.10 | 80.10 | -1.05% | 26,872 |
| Jul 14, 2025 | 80.85 | 81.05 | 79.75 | 80.95 | 80.95 | -0.06% | 22,898 |
| Jul 11, 2025 | 82.35 | 82.75 | 80.00 | 81.00 | 81.00 | -1.40% | 35,618 |
| Jul 10, 2025 | 79.95 | 83.15 | 79.30 | 82.15 | 82.15 | 0.49% | 24,851 |
| Jul 9, 2025 | 81.40 | 81.85 | 80.60 | 81.75 | 81.75 | 0.55% | 25,848 |
| Jul 8, 2025 | 83.95 | 83.95 | 80.70 | 81.30 | 81.30 | -2.63% | 45,498 |
| Jul 7, 2025 | 84.00 | 85.40 | 83.05 | 83.50 | 83.50 | -0.36% | 42,356 |
| Jul 4, 2025 | 81.65 | 84.70 | 81.05 | 83.80 | 83.80 | 3.01% | 71,450 |
| Jul 3, 2025 | 80.10 | 81.95 | 80.00 | 81.35 | 81.35 | 1.31% | 26,708 |
| Jul 2, 2025 | 78.90 | 82.30 | 77.50 | 80.30 | 80.30 | 1.26% | 63,861 |
| Jul 1, 2025 | 79.50 | 80.00 | 77.30 | 79.30 | 79.30 | -0.25% | 48,414 |
| Jun 30, 2025 | 80.50 | 80.95 | 79.45 | 79.50 | 79.50 | -0.63% | 28,702 |
| Jun 27, 2025 | 79.35 | 80.80 | 78.95 | 80.00 | 80.00 | 1.39% | 26,502 |