Skip to main content
logo
Pharol, SGPS S.A. (ELI:PHR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.0614
-0.0004 (-0.65%)
Sep 16, 2025, 3:44 PM WET

Pharol, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20250.060.060.060.060.06-0.65%397,153
Sep 15, 20250.060.060.060.060.060.65%754,706
Sep 12, 20250.060.060.060.060.06-1,268,693
Sep 11, 20250.060.060.060.060.060.66%1,220,333
Sep 10, 20250.060.060.060.060.06-1.61%1,815,109
Sep 9, 20250.060.060.060.060.06-823,347
Sep 8, 20250.060.060.060.060.060.65%914,288
Sep 5, 20250.060.060.060.060.060.65%738,710
Sep 4, 20250.060.060.060.060.06-0.97%2,181,915
Sep 3, 20250.060.060.060.060.06-0.32%370,149
Sep 2, 20250.060.060.060.060.06-1,078,245
Sep 1, 20250.060.060.060.060.061.64%3,350,704
Aug 29, 20250.060.060.060.060.061.67%4,915,925
Aug 28, 20250.060.060.060.060.06-1.96%5,723,817
Aug 27, 20250.060.060.060.060.06-1.29%3,630,988
Aug 26, 20250.060.060.060.060.06-2.82%3,539,808
Aug 25, 20250.060.060.060.060.06-0.31%1,470,610
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