Skip to main content
logo
Pharol, SGPS S.A. (ELI:PHR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.0784
-0.0012 (-1.51%)
Oct 28, 2025, 12:01 PM WET

Pharol, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.080.080.080.080.08-0.50%5,611,018
Oct 24, 20250.080.080.080.080.08-3.61%13,415,985
Oct 23, 20250.080.080.080.080.080.73%5,689,206
Oct 22, 20250.080.080.080.080.081.73%14,264,119
Oct 21, 20250.070.080.070.080.089.16%12,559,474
Oct 20, 20250.070.070.070.070.071.92%9,722,789
Oct 17, 20250.070.070.070.070.07-1.09%2,892,101
Oct 16, 20250.070.070.070.070.074.55%7,987,389
Oct 15, 20250.070.070.070.070.07-1.68%15,006,499
Oct 14, 20250.070.070.070.070.07-1.38%14,393,424
Oct 13, 20250.070.080.070.070.070.28%18,374,876
Oct 10, 20250.060.080.060.070.0712.07%32,002,547
Oct 9, 20250.060.060.060.060.061.89%19,532,360
Oct 8, 20250.060.070.060.060.06-1.86%22,468,745
Oct 7, 20250.060.060.060.060.06-5,872,290
Oct 6, 20250.060.070.060.060.060.94%14,843,028
Oct 3, 20250.060.070.060.060.060.63%11,167,640
Oct 2, 20250.060.070.060.060.06-1.55%8,392,227
Oct 1, 20250.060.070.060.060.062.87%14,271,523
Sep 30, 20250.070.070.060.060.06-1.88%10,701,996
Sep 29, 20250.060.060.060.060.064.23%4,829,558
Sep 26, 20250.060.060.060.060.06-9,543,815
Sep 25, 20250.060.060.060.060.06-0.65%912,177
Sep 24, 20250.060.060.060.060.062.66%1,527,515
Sep 23, 20250.060.060.060.060.06-0.66%8,783,761
Sep 22, 20250.060.060.060.060.06-0.33%1,328,225
Sep 19, 20250.060.060.060.060.06-675,386
Sep 18, 20250.060.060.060.060.06-1.30%1,471,066
Sep 17, 20250.060.060.060.060.06-0.32%401,847
Sep 16, 20250.060.060.060.060.06-779,845
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