Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 81.60
+0.85 (1.05%)
At close: Jan 16, 2026
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 75.70 | 76.40 | 75.00 | 75.95 | 75.95 | 0.60% | 21,996 |
| Dec 12, 2025 | 76.00 | 77.20 | 75.20 | 75.50 | 75.50 | -0.40% | 14,914 |
| Dec 11, 2025 | 74.80 | 76.30 | 73.70 | 75.80 | 75.80 | 1.47% | 42,095 |
| Dec 10, 2025 | 74.50 | 75.30 | 74.20 | 74.70 | 74.70 | 0.07% | 23,090 |
| Dec 9, 2025 | 76.00 | 76.00 | 74.20 | 74.65 | 74.65 | -1.58% | 35,956 |
| Dec 8, 2025 | 75.80 | 76.95 | 74.60 | 75.85 | 75.85 | 0.46% | 36,743 |
| Dec 5, 2025 | 75.05 | 77.45 | 74.90 | 75.50 | 75.50 | 0.47% | 38,010 |
| Dec 4, 2025 | 74.00 | 76.00 | 73.40 | 75.15 | 75.15 | 1.97% | 31,025 |
| Dec 3, 2025 | 72.95 | 74.10 | 72.95 | 73.70 | 73.70 | 1.17% | 22,160 |
| Dec 2, 2025 | 73.00 | 73.70 | 72.50 | 72.85 | 72.85 | -0.41% | 32,064 |
| Dec 1, 2025 | 74.20 | 74.90 | 72.75 | 73.15 | 73.15 | -2.79% | 28,975 |
| Nov 28, 2025 | 77.50 | 77.95 | 75.10 | 75.25 | 75.25 | -2.59% | 29,609 |
| Nov 27, 2025 | 77.50 | 78.50 | 77.00 | 77.25 | 77.25 | -0.39% | 24,879 |
| Nov 26, 2025 | 77.90 | 77.90 | 76.90 | 77.55 | 77.55 | 0.58% | 17,231 |
| Nov 25, 2025 | 78.60 | 78.60 | 75.95 | 77.10 | 77.10 | -2.03% | 24,155 |
| Nov 24, 2025 | 77.00 | 78.80 | 76.10 | 78.70 | 78.70 | 4.03% | 56,427 |
| Nov 21, 2025 | 77.90 | 77.90 | 75.35 | 75.65 | 75.65 | -3.32% | 36,484 |
| Nov 20, 2025 | 77.30 | 78.45 | 76.65 | 78.25 | 78.25 | 1.89% | 29,967 |
| Nov 19, 2025 | 75.35 | 77.50 | 75.30 | 76.80 | 76.80 | 1.86% | 41,675 |
| Nov 18, 2025 | 74.65 | 75.45 | 74.30 | 75.40 | 75.40 | -0.33% | 30,108 |
| Nov 17, 2025 | 75.50 | 75.95 | 74.75 | 75.65 | 75.65 | - | 25,627 |
| Nov 14, 2025 | 75.00 | 75.70 | 73.80 | 75.65 | 75.65 | 0.20% | 31,202 |
| Nov 13, 2025 | 75.50 | 76.85 | 74.70 | 75.50 | 75.50 | 0.94% | 51,596 |
| Nov 12, 2025 | 72.75 | 75.20 | 72.10 | 74.80 | 74.80 | 3.60% | 64,879 |
| Nov 11, 2025 | 71.85 | 72.40 | 70.50 | 72.20 | 72.20 | 0.91% | 29,439 |
| Nov 10, 2025 | 72.25 | 72.65 | 71.10 | 71.55 | 71.55 | 0.56% | 48,518 |
| Nov 7, 2025 | 72.25 | 72.25 | 70.15 | 71.15 | 71.15 | -1.04% | 42,274 |
| Nov 6, 2025 | 71.50 | 73.05 | 70.95 | 71.90 | 71.90 | 1.48% | 87,093 |
| Nov 5, 2025 | 73.45 | 73.60 | 70.10 | 70.85 | 70.85 | -4.19% | 79,106 |