Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 76.10
+0.95 (1.26%)
Dec 5, 2025, 11:12 AM CET
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 72.80 | 74.25 | 72.10 | 73.95 | 73.95 | 1.37% | 49,074 |
| Nov 3, 2025 | 73.20 | 74.45 | 72.70 | 72.95 | 72.95 | -0.48% | 45,243 |
| Oct 31, 2025 | 75.50 | 76.80 | 73.25 | 73.30 | 73.30 | -1.35% | 84,082 |
| Oct 30, 2025 | 73.50 | 74.40 | 73.10 | 74.30 | 74.30 | 0.95% | 35,922 |
| Oct 29, 2025 | 73.50 | 75.30 | 73.50 | 73.60 | 73.60 | -0.14% | 55,654 |
| Oct 28, 2025 | 74.50 | 75.90 | 73.60 | 73.70 | 73.70 | -1.14% | 60,817 |
| Oct 27, 2025 | 74.40 | 76.65 | 74.10 | 74.55 | 74.55 | 0.34% | 76,340 |
| Oct 24, 2025 | 76.65 | 76.65 | 72.90 | 74.30 | 74.30 | -2.81% | 120,295 |
| Oct 23, 2025 | 75.80 | 76.85 | 75.40 | 76.45 | 76.45 | 0.86% | 49,488 |
| Oct 22, 2025 | 77.00 | 78.00 | 75.50 | 75.80 | 75.80 | -2.19% | 88,904 |
| Oct 21, 2025 | 78.45 | 78.45 | 77.05 | 77.50 | 77.50 | -0.96% | 65,217 |
| Oct 20, 2025 | 79.80 | 79.85 | 77.70 | 78.25 | 78.25 | -1.14% | 69,318 |
| Oct 17, 2025 | 81.00 | 81.20 | 79.15 | 79.15 | 79.15 | -3.71% | 69,666 |
| Oct 16, 2025 | 81.35 | 82.20 | 80.45 | 82.20 | 82.20 | 1.29% | 39,106 |
| Oct 15, 2025 | 82.00 | 83.30 | 79.90 | 81.15 | 81.15 | -0.25% | 87,426 |
| Oct 14, 2025 | 84.00 | 84.50 | 81.35 | 81.35 | 81.35 | -4.52% | 92,950 |
| Oct 13, 2025 | 86.30 | 87.60 | 85.05 | 85.20 | 85.20 | -0.47% | 33,738 |
| Oct 10, 2025 | 87.20 | 88.00 | 85.55 | 85.60 | 85.60 | -1.55% | 47,453 |
| Oct 9, 2025 | 86.95 | 87.10 | 84.85 | 86.95 | 86.95 | -0.29% | 73,908 |
| Oct 8, 2025 | 88.45 | 89.25 | 86.40 | 87.20 | 87.20 | -0.85% | 78,218 |
| Oct 7, 2025 | 90.60 | 92.00 | 87.80 | 87.95 | 87.95 | -2.76% | 91,021 |
| Oct 6, 2025 | 94.35 | 94.35 | 90.05 | 90.45 | 90.45 | -2.74% | 99,216 |
| Oct 3, 2025 | 97.25 | 102.40 | 89.60 | 93.00 | 93.00 | - | 408,979 |
| Oct 2, 2025 | 94.85 | 95.70 | 91.35 | 93.00 | 93.00 | -1.95% | 66,503 |
| Oct 1, 2025 | 90.15 | 95.00 | 89.90 | 94.85 | 94.85 | 4.63% | 103,958 |
| Sep 30, 2025 | 88.60 | 90.75 | 88.40 | 90.65 | 90.65 | 2.78% | 49,580 |
| Sep 29, 2025 | 87.50 | 88.80 | 87.25 | 88.20 | 88.20 | 1.97% | 33,276 |
| Sep 26, 2025 | 86.50 | 87.10 | 84.30 | 86.50 | 86.50 | -0.35% | 50,000 |