Skip to main content
logo
Pharol, SGPS S.A. (ELI:PHR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.0771
-0.0013 (-1.66%)
Apr 22, 2026, 4:35 PM WET

Pharol, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20260.080.080.080.080.08-0.76%465,252
Apr 20, 20260.080.080.080.080.08-1,939,381
Apr 17, 20260.080.080.080.080.082.60%2,322,384
Apr 16, 20260.080.080.080.080.08-2.53%2,901,019
Apr 15, 20260.080.080.080.080.08-0.50%470,297
Apr 14, 20260.080.080.080.080.082.06%1,676,449
Apr 13, 20260.080.080.080.080.080.65%394,054
Apr 10, 20260.080.080.080.080.081.44%702,045
Apr 9, 20260.080.080.080.080.08-2.06%730,406
Apr 8, 20260.080.080.080.080.083.18%2,951,952
Apr 7, 20260.080.080.080.080.08-4.31%1,079,187
Apr 2, 20260.080.080.080.080.082.87%1,411,213
Apr 1, 20260.070.080.070.080.083.23%1,358,960
Mar 31, 20260.070.080.070.070.071.64%1,395,630
Mar 30, 20260.080.080.070.070.07-2.67%2,095,589
Mar 27, 20260.080.080.070.080.08-2,887,929
Mar 26, 20260.070.080.070.080.081.63%1,149,808
Mar 25, 20260.080.080.070.070.07-2.12%1,158,665
Mar 24, 20260.080.080.080.080.08-2.33%1,932,957
Mar 23, 20260.070.080.070.080.082.39%2,357,771
Mar 20, 20260.080.080.080.080.08-0.79%2,117,012
Mar 19, 20260.080.080.070.080.08-3.80%3,946,895
Mar 18, 20260.080.080.080.080.08-1.00%2,372,877
Mar 17, 20260.080.080.080.080.08-1.48%2,330,282
Mar 16, 20260.080.080.080.080.083.85%4,061,023
Mar 13, 20260.070.080.070.080.086.27%5,596,147
Mar 12, 20260.070.080.070.070.07-1.34%2,040,210
Mar 11, 20260.070.070.070.070.074.49%3,088,487
Mar 10, 20260.070.070.070.070.070.85%1,462,566
Mar 9, 20260.070.070.070.070.07-1.94%3,015,348
Mar 6, 20260.070.070.070.070.07-1.37%2,577,748
Mar 5, 20260.070.080.070.070.07-1.08%2,050,870
Mar 4, 20260.070.070.070.070.076.96%4,229,483
Mar 3, 20260.070.070.070.070.07-7.51%5,505,014
Mar 2, 20260.080.080.070.070.07-3.62%5,489,578
Feb 27, 20260.080.080.080.080.08-4.44%3,473,487
Feb 26, 20260.080.080.080.080.081.50%1,469,716
Feb 25, 20260.080.080.080.080.08-0.50%1,757,016
Feb 24, 20260.080.080.080.080.080.25%2,752,164
Feb 23, 20260.080.080.080.080.083.09%4,231,018
Feb 20, 20260.080.080.080.080.08-1.77%3,214,402
Feb 19, 20260.080.080.080.080.08-1.74%3,051,274
Feb 18, 20260.080.080.080.080.081.26%3,744,391
Feb 17, 20260.080.090.080.080.08-5.48%13,623,516
Feb 16, 20260.070.080.070.080.0827.66%37,945,770
Feb 13, 20260.070.070.070.070.070.92%531,464
Feb 12, 20260.070.070.070.070.07-0.31%1,269,568
Feb 11, 20260.070.070.070.070.07-0.61%426,160
Feb 10, 20260.070.070.070.070.071.23%864,282
Feb 9, 20260.070.070.070.070.07-1.52%1,651,474