Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 76.25
+0.10 (0.13%)
Sep 16, 2026, 5:35 PM CET
Pharma Mar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 79.95 | 80.00 | 78.05 | 78.50 | 78.50 | -1.88% | 41,057 |
| Jul 27, 2026 | 79.70 | 80.70 | 78.90 | 80.00 | 80.00 | 0.88% | 30,743 |
| Jul 24, 2026 | 79.00 | 79.95 | 78.70 | 79.30 | 79.30 | 0.51% | 22,309 |
| Jul 23, 2026 | 78.60 | 79.70 | 78.40 | 78.90 | 78.90 | 0.13% | 32,306 |
| Jul 22, 2026 | 76.40 | 79.45 | 75.70 | 78.80 | 78.80 | 3.34% | 54,753 |
| Jul 21, 2026 | 76.45 | 76.90 | 74.85 | 76.25 | 76.25 | 0.59% | 43,059 |
| Jul 20, 2026 | 75.50 | 76.40 | 74.80 | 75.80 | 75.80 | 0.26% | 18,678 |
| Jul 17, 2026 | 75.45 | 75.75 | 73.85 | 75.60 | 75.60 | -0.53% | 63,167 |
| Jul 16, 2026 | 75.45 | 76.45 | 75.20 | 76.00 | 76.00 | 0.26% | 37,996 |
| Jul 15, 2026 | 76.05 | 76.55 | 75.30 | 75.80 | 75.80 | -0.52% | 39,875 |
| Jul 14, 2026 | 77.00 | 77.10 | 75.90 | 76.20 | 76.20 | -1.42% | 46,709 |
| Jul 13, 2026 | 79.40 | 79.50 | 75.80 | 77.30 | 77.30 | -1.90% | 71,933 |
| Jul 10, 2026 | 82.00 | 83.25 | 78.20 | 78.80 | 78.80 | -4.08% | 96,356 |
| Jul 9, 2026 | 82.70 | 83.30 | 81.90 | 82.15 | 82.15 | 0.61% | 36,216 |