Farmaceutica REMEDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.72	0.72	0.70	0.71	0.71	0.85%	14,905
Oct 7, 2025	0.72	0.72	0.70	0.71	0.71	-1.94%	36,662
Oct 6, 2025	0.72	0.72	0.70	0.72	0.72	-0.55%	17,092
Oct 3, 2025	0.72	0.72	0.71	0.72	0.72	1.69%	34,872
Oct 2, 2025	0.72	0.73	0.71	0.71	0.71	-2.20%	25,126
Oct 1, 2025	0.73	0.74	0.72	0.73	0.73	-0.82%	13,916
Sep 30, 2025	0.73	0.74	0.72	0.73	0.73	0.55%	8,730
Sep 29, 2025	0.74	0.74	0.72	0.73	0.73	-0.54%	57,923
Sep 26, 2025	0.74	0.74	0.72	0.73	0.73	-1.34%	6,899
Sep 25, 2025	0.72	0.75	0.72	0.74	0.74	3.62%	93,023
Sep 24, 2025	0.73	0.73	0.70	0.72	0.72	-1.64%	67,187
Sep 23, 2025	0.73	0.73	0.71	0.73	0.73	-	50,527
Sep 22, 2025	0.77	0.77	0.72	0.73	0.73	-4.95%	109,300
Sep 19, 2025	0.79	0.79	0.77	0.77	0.77	-3.76%	139,702
Sep 18, 2025	0.81	0.82	0.79	0.80	0.80	-0.25%	9,053
Sep 17, 2025	0.82	0.82	0.80	0.80	0.80	-0.99%	12,891
Sep 16, 2025	0.80	0.81	0.80	0.81	0.81	0.50%	64,992
Sep 15, 2025	0.80	0.81	0.79	0.80	0.80	0.25%	91,439
Sep 12, 2025	0.79	0.81	0.79	0.80	0.80	1.78%	61,214
Sep 11, 2025	0.80	0.80	0.78	0.79	0.79	-5.29%	228,326
Sep 10, 2025	0.83	0.83	0.82	0.83	0.79	-	42,039
Sep 9, 2025	0.83	0.83	0.81	0.83	0.79	-	225,654
Sep 8, 2025	0.84	0.84	0.83	0.83	0.79	0.24%	39,296
Sep 5, 2025	0.82	0.83	0.82	0.83	0.79	1.22%	89,424
Sep 4, 2025	0.84	0.84	0.82	0.82	0.78	-1.68%	69,290
Sep 3, 2025	0.84	0.84	0.83	0.83	0.79	-0.71%	35,741
Sep 2, 2025	0.84	0.84	0.83	0.84	0.80	-	44,125
Sep 1, 2025	0.84	0.84	0.83	0.84	0.80	0.24%	43,973
Aug 29, 2025	0.84	0.84	0.82	0.84	0.80	0.96%	24,785
Aug 28, 2025	0.83	0.84	0.82	0.83	0.79	1.47%	58,660
Aug 27, 2025	0.82	0.82	0.82	0.82	0.78	-	1,267
Aug 26, 2025	0.82	0.82	0.80	0.82	0.78	-1.21%	12,603
Aug 25, 2025	0.83	0.83	0.81	0.83	0.79	-	15,693
Aug 22, 2025	0.83	0.83	0.80	0.83	0.79	2.22%	4,235
Aug 21, 2025	0.82	0.83	0.81	0.81	0.77	-0.49%	76,447
Aug 20, 2025	0.80	0.81	0.80	0.81	0.77	-	30,359
Aug 19, 2025	0.80	0.82	0.80	0.81	0.77	1.24%	6,080
Aug 18, 2025	0.82	0.82	0.80	0.80	0.77	-0.74%	9,838
Aug 14, 2025	0.82	0.82	0.81	0.81	0.77	-2.41%	15,291
Aug 13, 2025	0.80	0.84	0.79	0.83	0.79	4.80%	219,990
Aug 12, 2025	0.80	0.80	0.78	0.79	0.75	-0.75%	68,531
Aug 11, 2025	0.80	0.80	0.78	0.80	0.76	-0.25%	17,595
Aug 8, 2025	0.80	0.80	0.79	0.80	0.76	1.27%	34,513
Aug 7, 2025	0.79	0.80	0.77	0.79	0.75	-	44,919
Aug 6, 2025	0.79	0.79	0.78	0.79	0.75	0.77%	48,025
Aug 5, 2025	0.78	0.79	0.78	0.78	0.75	0.77%	60,943
Aug 4, 2025	0.78	0.78	0.78	0.78	0.74	0.52%	4,068
Aug 1, 2025	0.78	0.78	0.77	0.77	0.74	-0.77%	10,517
Jul 31, 2025	0.78	0.79	0.77	0.78	0.74	-	24,618
Jul 30, 2025	0.79	0.79	0.76	0.78	0.74	-0.51%	62,826