Farmaceutica REMEDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	0.70	0.71	0.70	0.71	0.71	0.57%	16,043
Oct 15, 2025	0.70	0.71	0.70	0.70	0.70	0.29%	20,711
Oct 14, 2025	0.70	0.71	0.70	0.70	0.70	-0.85%	8,422
Oct 13, 2025	0.70	0.71	0.70	0.71	0.71	0.28%	23,681
Oct 10, 2025	0.71	0.71	0.70	0.70	0.70	-	13,475
Oct 9, 2025	0.70	0.71	0.70	0.70	0.70	-1.12%	2,835
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