Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 86.25
-0.55 (-0.63%)
Sep 26, 2025, 9:44 AM CET
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |