Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 70.30
+0.65 (0.93%)
Oct 6, 2026, 5:38 PM CET
Pharma Mar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 83.80 | 84.00 | 81.70 | 81.85 | 81.85 | -3.02% | 25,848 |
| Aug 17, 2026 | 84.20 | 84.85 | 83.10 | 84.40 | 84.40 | 0.54% | 34,878 |
| Aug 14, 2026 | 84.90 | 85.40 | 83.55 | 83.95 | 83.95 | -0.65% | 59,356 |
| Aug 13, 2026 | 82.00 | 84.95 | 82.00 | 84.50 | 84.50 | 2.99% | 69,552 |
| Aug 12, 2026 | 82.50 | 82.90 | 81.30 | 82.05 | 82.05 | 0.24% | 36,016 |
| Aug 11, 2026 | 80.90 | 82.95 | 80.75 | 81.85 | 81.85 | 1.17% | 47,147 |
| Aug 10, 2026 | 79.15 | 81.25 | 78.65 | 80.90 | 80.90 | 3.19% | 54,384 |
| Aug 7, 2026 | 78.05 | 79.35 | 77.90 | 78.40 | 78.40 | 0.90% | 19,977 |
| Aug 6, 2026 | 76.75 | 79.05 | 74.85 | 77.70 | 77.70 | 0.84% | 48,582 |
| Aug 5, 2026 | 79.50 | 79.55 | 76.95 | 77.05 | 77.05 | -2.22% | 40,308 |
| Aug 4, 2026 | 78.85 | 80.15 | 78.75 | 78.80 | 78.80 | 0.57% | 28,513 |
| Aug 3, 2026 | 79.40 | 79.90 | 77.75 | 78.35 | 78.35 | -0.89% | 33,078 |
| Jul 31, 2026 | 80.80 | 80.80 | 78.20 | 79.05 | 79.05 | -1.37% | 41,918 |
| Jul 30, 2026 | 79.95 | 80.70 | 77.25 | 80.15 | 80.15 | -1.05% | 59,467 |
| Jul 29, 2026 | 78.95 | 81.60 | 78.35 | 81.00 | 81.00 | 3.18% | 42,245 |