Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 70.05
+2.00 (2.94%)
Oct 27, 2026, 12:19 PM CET
Pharma Mar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 68.40 | 70.05 | 67.95 | 70.05 | 70.05 | 2.94% | 10,644 |
| Oct 26, 2026 | 68.95 | 70.25 | 68.00 | 68.05 | 68.05 | -1.73% | 31,040 |
| Oct 23, 2026 | 70.70 | 71.00 | 69.05 | 69.25 | 69.25 | -2.05% | 16,899 |
| Oct 22, 2026 | 70.50 | 71.15 | 70.20 | 70.70 | 70.70 | -0.14% | 18,123 |
| Oct 21, 2026 | 69.50 | 70.90 | 69.00 | 70.80 | 70.80 | 2.24% | 28,048 |
| Oct 20, 2026 | 67.95 | 70.05 | 67.70 | 69.25 | 69.25 | 1.17% | 23,081 |
| Oct 19, 2026 | 67.50 | 68.45 | 67.20 | 68.45 | 68.45 | 0.81% | 26,204 |
| Oct 16, 2026 | 68.40 | 69.60 | 67.90 | 67.90 | 67.90 | -0.73% | 28,402 |
| Oct 15, 2026 | 67.45 | 68.85 | 66.70 | 68.40 | 68.40 | 1.63% | 33,288 |
| Oct 14, 2026 | 66.80 | 67.90 | 66.35 | 67.30 | 67.30 | 1.28% | 32,243 |
| Oct 13, 2026 | 68.00 | 69.20 | 66.45 | 66.45 | 66.45 | -2.64% | 33,976 |
| Oct 12, 2026 | 69.75 | 70.15 | 68.25 | 68.25 | 68.25 | -1.73% | 16,532 |
| Oct 9, 2026 | 68.60 | 69.85 | 68.35 | 69.45 | 69.45 | 1.24% | 23,839 |
| Oct 8, 2026 | 69.55 | 69.55 | 68.05 | 68.60 | 68.60 | -1.65% | 32,846 |
| Oct 7, 2026 | 69.70 | 70.75 | 69.70 | 69.75 | 69.75 | -0.78% | 14,861 |
| Oct 6, 2026 | 70.45 | 71.50 | 69.65 | 70.30 | 70.30 | 0.93% | 21,642 |
| Oct 5, 2026 | 71.30 | 71.55 | 69.50 | 69.65 | 69.65 | -2.45% | 30,249 |
| Oct 2, 2026 | 70.50 | 71.65 | 69.60 | 71.40 | 71.40 | 0.92% | 26,587 |
| Oct 1, 2026 | 72.45 | 73.05 | 70.75 | 70.75 | 70.75 | -3.21% | 46,135 |
| Sep 30, 2026 | 72.90 | 73.30 | 72.10 | 73.10 | 73.10 | 0.97% | 23,722 |
| Sep 29, 2026 | 74.00 | 74.10 | 72.35 | 72.40 | 72.40 | -2.03% | 19,271 |
| Sep 28, 2026 | 74.05 | 74.50 | 73.15 | 73.90 | 73.90 | -0.07% | 14,869 |
| Sep 25, 2026 | 73.50 | 74.90 | 73.50 | 73.95 | 73.95 | 0.61% | 21,137 |
| Sep 24, 2026 | 72.85 | 74.30 | 72.20 | 73.50 | 73.50 | 0.89% | 23,071 |
| Sep 23, 2026 | 75.30 | 75.50 | 72.85 | 72.85 | 72.85 | -2.41% | 22,935 |
| Sep 22, 2026 | 74.20 | 75.05 | 74.00 | 74.65 | 74.65 | 0.95% | 25,005 |
| Sep 21, 2026 | 73.75 | 74.40 | 72.80 | 73.95 | 73.95 | 0.41% | 20,902 |
| Sep 18, 2026 | 75.95 | 75.95 | 73.05 | 73.65 | 73.65 | -1.80% | 44,108 |
| Sep 17, 2026 | 76.25 | 76.70 | 75.00 | 75.00 | 75.00 | -1.64% | 53,535 |
| Sep 16, 2026 | 77.00 | 77.00 | 75.95 | 76.25 | 76.25 | 0.13% | 12,805 |
| Sep 15, 2026 | 76.00 | 76.95 | 75.75 | 76.15 | 76.15 | -0.39% | 15,204 |
| Sep 14, 2026 | 75.50 | 76.80 | 75.50 | 76.45 | 76.45 | -0.07% | 29,453 |
| Sep 11, 2026 | 77.25 | 77.25 | 75.85 | 76.50 | 76.50 | -0.58% | 23,995 |
| Sep 10, 2026 | 78.65 | 79.05 | 76.10 | 76.95 | 76.95 | -2.16% | 42,184 |
| Sep 9, 2026 | 80.00 | 80.00 | 77.80 | 78.65 | 78.65 | -1.69% | 57,503 |
| Sep 8, 2026 | 82.30 | 82.85 | 76.90 | 80.00 | 80.00 | -2.68% | 95,703 |
| Sep 7, 2026 | 84.00 | 84.00 | 82.20 | 82.20 | 82.20 | -1.50% | 11,728 |
| Sep 4, 2026 | 83.70 | 84.00 | 82.60 | 83.45 | 83.45 | -0.36% | 18,110 |
| Sep 3, 2026 | 83.00 | 84.50 | 82.85 | 83.75 | 83.75 | 1.21% | 20,536 |
| Sep 2, 2026 | 82.20 | 84.10 | 82.15 | 82.75 | 82.75 | 0.06% | 26,507 |
| Sep 1, 2026 | 81.65 | 83.50 | 80.85 | 82.70 | 82.70 | 1.66% | 24,402 |
| Aug 31, 2026 | 82.70 | 82.80 | 81.30 | 81.35 | 81.35 | -1.75% | 45,068 |
| Aug 28, 2026 | 83.65 | 84.30 | 82.80 | 82.80 | 82.80 | -0.96% | 16,313 |
| Aug 27, 2026 | 84.30 | 84.90 | 83.60 | 83.60 | 83.60 | - | 18,853 |
| Aug 26, 2026 | 83.50 | 85.10 | 83.50 | 83.60 | 83.60 | -0.30% | 29,225 |
| Aug 25, 2026 | 82.80 | 84.40 | 82.50 | 83.85 | 83.85 | 1.88% | 29,695 |
| Aug 24, 2026 | 82.95 | 83.00 | 80.90 | 82.30 | 82.30 | -1.20% | 26,264 |
| Aug 21, 2026 | 82.20 | 83.35 | 80.80 | 83.30 | 83.30 | 1.40% | 45,214 |
| Aug 20, 2026 | 82.65 | 84.40 | 81.50 | 82.15 | 82.15 | 0.06% | 40,473 |
| Aug 19, 2026 | 82.15 | 82.45 | 80.50 | 82.10 | 82.10 | 0.31% | 29,306 |