Farmaceutica REMEDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	0.80	0.82	0.79	0.82	0.82	2.25%	118,682
Dec 30, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	200,510
Dec 29, 2025	0.79	0.79	0.78	0.79	0.79	-	37,865
Dec 23, 2025	0.79	0.80	0.79	0.79	0.79	-	71,389
Dec 22, 2025	0.77	0.79	0.77	0.79	0.79	2.86%	165,541
Dec 19, 2025	0.77	0.77	0.76	0.77	0.77	1.59%	8,326
Dec 18, 2025	0.75	0.77	0.75	0.76	0.76	2.16%	193,367
Dec 17, 2025	0.74	0.74	0.74	0.74	0.74	-	27,806
Dec 16, 2025	0.74	0.75	0.73	0.74	0.74	-	22,400
Dec 15, 2025	0.74	0.75	0.73	0.74	0.74	0.54%	12,135
Dec 12, 2025	0.73	0.74	0.73	0.74	0.74	0.27%	30,231
Dec 11, 2025	0.73	0.73	0.73	0.73	0.73	0.55%	28,525
Dec 10, 2025	0.73	0.74	0.73	0.73	0.73	-	24,962
Dec 9, 2025	0.72	0.73	0.72	0.73	0.73	-	44,751
Dec 8, 2025	0.73	0.73	0.72	0.73	0.73	0.55%	12,826
Dec 5, 2025	0.72	0.73	0.72	0.73	0.73	-0.55%	15,381
Dec 4, 2025	0.72	0.73	0.72	0.73	0.73	-	9,993
Dec 3, 2025	0.73	0.73	0.72	0.73	0.73	-	18,488
Dec 2, 2025	0.72	0.73	0.72	0.73	0.73	0.83%	60,658
Nov 28, 2025	0.72	0.73	0.72	0.72	0.72	0.56%	14,873
Nov 27, 2025	0.72	0.72	0.71	0.72	0.72	-	12,534
Nov 26, 2025	0.71	0.72	0.71	0.72	0.72	-	1,559
Nov 25, 2025	0.72	0.72	0.71	0.72	0.72	0.28%	23,140
Nov 24, 2025	0.72	0.72	0.72	0.72	0.72	-1.10%	2,218
Nov 21, 2025	0.72	0.73	0.71	0.73	0.73	0.83%	14,190
Nov 20, 2025	0.73	0.73	0.72	0.72	0.72	0.28%	4,790
Nov 19, 2025	0.73	0.73	0.71	0.72	0.72	-2.18%	93,310
Nov 18, 2025	0.71	0.74	0.71	0.73	0.73	3.67%	186,509
Nov 17, 2025	0.69	0.71	0.69	0.71	0.71	2.02%	56,122
Nov 14, 2025	0.70	0.70	0.69	0.69	0.69	0.29%	47,702
Nov 13, 2025	0.70	0.71	0.69	0.69	0.69	-2.54%	6,850
Nov 12, 2025	0.71	0.71	0.69	0.71	0.71	2.60%	2,191
Nov 11, 2025	0.71	0.71	0.69	0.69	0.69	-0.57%	37,548
Nov 10, 2025	0.70	0.71	0.70	0.70	0.70	-1.69%	23,092
Nov 7, 2025	0.71	0.72	0.70	0.71	0.71	-	14,130
Nov 6, 2025	0.71	0.71	0.70	0.71	0.71	0.28%	5,009
Nov 5, 2025	0.71	0.71	0.71	0.71	0.71	-0.28%	2,320
Nov 4, 2025	0.70	0.71	0.70	0.71	0.71	0.57%	8,070
Nov 3, 2025	0.71	0.71	0.70	0.70	0.70	-0.56%	12,048
Oct 31, 2025	0.70	0.71	0.70	0.71	0.71	-	13,185
Oct 30, 2025	0.70	0.71	0.69	0.71	0.71	1.14%	13,572
Oct 29, 2025	0.70	0.70	0.70	0.70	0.70	-	217
Oct 28, 2025	0.70	0.70	0.70	0.70	0.70	1.16%	5,938
Oct 27, 2025	0.69	0.70	0.69	0.69	0.69	-1.14%	17,442
Oct 24, 2025	0.69	0.70	0.69	0.70	0.70	-0.57%	13,630
Oct 23, 2025	0.69	0.70	0.69	0.70	0.70	-	18,321
Oct 22, 2025	0.70	0.70	0.69	0.70	0.70	0.57%	7,572
Oct 21, 2025	0.70	0.70	0.69	0.70	0.70	-0.57%	14,042
Oct 20, 2025	0.70	0.71	0.69	0.70	0.70	-0.28%	25,845
Oct 17, 2025	0.71	0.71	0.71	0.71	0.71	-	4,275