Skip to main content
logo
Pharol, SGPS S.A. (ELI:PHR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.0640
0.00 (0.00%)
Aug 22, 2025, 4:35 PM WET

Pharol, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.060.060.060.060.06-2,539,064
Aug 21, 20250.070.070.060.060.06-0.31%1,611,450
Aug 20, 20250.070.070.060.060.06-0.31%1,097,393
Aug 19, 20250.060.070.060.060.061.26%4,928,892
Aug 18, 20250.060.060.060.060.06-764,692
Aug 15, 20250.060.060.060.060.060.32%420,647
Aug 14, 20250.060.060.060.060.06-2.16%1,000,524
Aug 13, 20250.070.070.060.060.060.93%3,396,632
Aug 12, 20250.070.070.060.060.06-1.83%1,114,001
Aug 11, 20250.070.070.060.070.070.31%1,334,558
Aug 8, 20250.070.070.060.070.071.24%3,281,945
Aug 7, 20250.070.070.060.060.06-3.01%2,077,517
Aug 6, 20250.060.070.060.070.075.06%14,455,716
Aug 5, 20250.060.060.060.060.06-0.32%1,557,385
Aug 4, 20250.060.060.060.060.06-0.31%1,857,423
Aug 1, 20250.060.060.060.060.06-0.31%1,697,287
Jul 31, 20250.060.060.060.060.060.63%1,371,784
Jul 30, 20250.060.060.060.060.061.28%2,938,550
Jul 29, 20250.060.060.060.060.06-1.26%1,213,017
Jul 28, 20250.070.070.060.060.061.93%6,621,186
Jul 25, 20250.060.060.060.060.060.65%1,153,474
Jul 24, 20250.060.060.060.060.06-0.32%926,826
Jul 23, 20250.060.060.060.060.06-0.32%1,055,221
Jul 22, 20250.060.060.060.060.06-0.32%650,259
Jul 21, 20250.060.060.060.060.06-0.32%1,214,918
Jul 18, 20250.060.060.060.060.060.32%307,759
Jul 17, 20250.060.060.060.060.06-0.32%683,383
Jul 16, 20250.060.060.060.060.06-0.32%1,492,992
Jul 15, 20250.060.060.060.060.060.64%1,723,897
Jul 14, 20250.060.060.060.060.06-0.64%349,949
Jul 11, 20250.060.060.060.060.06-1.57%1,604,127
Jul 10, 20250.060.070.060.060.06-3,542,542
Jul 9, 20250.060.060.060.060.062.24%4,833,439
Jul 8, 20250.060.060.060.060.06-0.32%571,729
Jul 7, 20250.060.060.060.060.060.97%2,034,022
Jul 4, 20250.060.060.060.060.06-724,098
Jul 3, 20250.060.060.060.060.061.31%455,561
Jul 2, 20250.060.060.060.060.060.33%1,421,545
Jul 1, 20250.060.060.060.060.06-415,842
Jun 30, 20250.060.060.060.060.06-0.97%502,210
Jun 27, 20250.060.060.060.060.060.98%285,996
Jun 26, 20250.060.060.060.060.06-0.97%3,093,054
Jun 25, 20250.060.060.060.060.06-1.91%2,703,865
Jun 24, 20250.060.060.060.060.060.64%818,949
Jun 23, 20250.060.060.060.060.061.30%3,954,425
Jun 20, 20250.060.060.060.060.060.98%3,401,280
Jun 19, 20250.060.060.060.060.06-1.61%946,856
Jun 18, 20250.060.060.060.060.06-1,546,440
Jun 17, 20250.060.060.060.060.06-2.21%1,485,800
Jun 16, 20250.060.060.060.060.061.60%2,396,821