Pharma Mar, S.A. (BME:PHM)
Spain · Delayed Price · Currency is EUR 78.65
+0.95 (1.22%)
Aug 7, 2026, 2:29 PM CET
Pharma Mar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 78.05 | 79.35 | 77.90 | 78.90 | - | 1.54% | 7,034 |
| 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 |
| Jul 8, 2026 | 81.10 | 82.50 | 80.15 | 81.65 | 81.65 | -0.31% | 63,061 |
| Jul 7, 2026 | 81.65 | 84.50 | 81.40 | 82.90 | 81.90 | 1.16% | 83,107 |
| Jul 6, 2026 | 80.00 | 82.50 | 79.50 | 81.95 | 80.96 | 2.25% | 67,258 |
| Jul 3, 2026 | 79.45 | 80.50 | 78.80 | 80.15 | 79.18 | 1.39% | 62,976 |
| Jul 2, 2026 | 76.40 | 80.20 | 76.40 | 79.05 | 78.10 | 4.22% | 103,609 |
| Jul 1, 2026 | 75.10 | 77.40 | 74.70 | 75.85 | 74.94 | 0.53% | 73,603 |
| Jun 30, 2026 | 73.15 | 75.95 | 73.15 | 75.45 | 74.54 | 3.21% | 86,756 |
| Jun 29, 2026 | 73.65 | 73.75 | 72.50 | 73.10 | 72.22 | 0.14% | 74,466 |
| Jun 26, 2026 | 72.35 | 73.35 | 71.60 | 73.00 | 72.12 | 0.14% | 65,757 |
| Jun 25, 2026 | 71.75 | 73.80 | 71.20 | 72.90 | 72.02 | 1.11% | 92,742 |
| Jun 24, 2026 | 70.00 | 72.15 | 69.05 | 72.10 | 71.23 | 4.27% | 93,193 |
| Jun 23, 2026 | 68.10 | 69.70 | 67.45 | 69.15 | 68.32 | 0.58% | 78,682 |
| Jun 22, 2026 | 69.60 | 69.75 | 68.15 | 68.75 | 67.92 | -1.08% | 60,328 |
| Jun 19, 2026 | 69.70 | 69.70 | 68.70 | 69.50 | 68.66 | 0.22% | 56,926 |
| Jun 18, 2026 | 69.05 | 71.15 | 68.05 | 69.35 | 68.51 | 0.95% | 109,433 |
| Jun 17, 2026 | 68.80 | 69.05 | 67.65 | 68.70 | 67.87 | 0.51% | 71,765 |
| Jun 16, 2026 | 68.65 | 69.45 | 66.20 | 68.35 | 67.53 | 0.07% | 128,187 |
| Jun 15, 2026 | 68.00 | 70.25 | 66.95 | 68.30 | 67.48 | 1.94% | 256,379 |
| Jun 12, 2026 | 86.75 | 87.10 | 64.00 | 67.00 | 66.19 | -22.14% | 505,762 |
| Jun 11, 2026 | 83.00 | 86.30 | 82.45 | 86.05 | 85.01 | 3.24% | 66,623 |
| Jun 10, 2026 | 84.00 | 84.60 | 81.75 | 83.35 | 82.34 | -0.54% | 72,146 |
| Jun 9, 2026 | 84.90 | 86.65 | 83.80 | 83.80 | 82.79 | -1.18% | 117,438 |
| Jun 8, 2026 | 94.80 | 94.90 | 83.50 | 84.80 | 83.78 | -11.80% | 338,179 |
| Jun 5, 2026 | 94.85 | 99.60 | 94.75 | 96.15 | 94.99 | 2.02% | 109,579 |
| Jun 4, 2026 | 94.70 | 94.95 | 92.40 | 94.25 | 93.11 | -0.48% | 78,394 |
| Jun 3, 2026 | 95.65 | 95.90 | 94.20 | 94.70 | 93.56 | -1.51% | 45,590 |
| Jun 2, 2026 | 100.50 | 100.50 | 95.40 | 96.15 | 94.99 | -3.12% | 68,703 |
| Jun 1, 2026 | 99.90 | 103.60 | 97.05 | 99.25 | 98.05 | -0.75% | 88,854 |