Skip to main content
logo
Pharol, S.A. (ELI:PHR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.0891
-0.0017 (-1.87%)
Jul 17, 2026, 4:35 PM WET

Pharol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.090.090.090.09--1.98%-
Jul 16, 20260.090.090.090.090.09-0.22%1,801,623
Jul 15, 20260.090.090.090.090.092.25%4,378,793
Jul 14, 20260.090.090.090.090.09-4.81%7,701,786
Jul 13, 20260.090.090.090.090.093.89%7,637,513
Jul 10, 20260.090.090.090.090.094.41%10,693,090
Jul 9, 20260.080.090.080.090.099.39%16,178,557
Jul 8, 20260.080.080.080.080.081.03%1,168,120
Jul 7, 20260.080.080.080.080.08-0.26%383,565
Jul 6, 20260.080.080.080.080.080.26%1,529,408
Jul 3, 20260.080.080.080.080.08-0.38%418,964
Jul 2, 20260.080.080.080.080.081.69%5,529,595
Jul 1, 20260.080.080.070.080.08-1,014,210
Jun 30, 20260.080.080.080.080.08-1.28%415,419
Jun 29, 20260.070.080.070.080.08-1.27%585,265
Jun 26, 20260.080.080.080.080.083.95%4,027,050
Jun 25, 20260.070.080.070.080.083.83%2,521,506
Jun 24, 20260.070.070.070.070.070.27%329,461
Jun 23, 20260.070.070.070.070.07-191,368
Jun 22, 20260.070.070.070.070.070.55%1,474,296
Jun 19, 20260.070.070.070.070.07-0.55%305,452
Jun 18, 20260.070.070.070.070.07-340,872
Jun 17, 20260.070.080.070.070.07-2,886,292
Jun 16, 20260.070.070.070.070.071.39%2,097,044
Jun 15, 20260.070.070.070.070.070.98%626,866
Jun 12, 20260.070.070.070.070.070.28%560,976
Jun 11, 20260.070.070.070.070.070.57%2,576,180
Jun 10, 20260.070.070.070.070.07-1.81%327,302
Jun 9, 20260.070.070.070.070.070.70%649,066
Jun 8, 20260.070.070.070.070.07-0.69%343,855
Jun 5, 20260.070.070.070.070.070.42%319,024
Jun 4, 20260.070.070.070.070.07-1.78%252,337
Jun 3, 20260.070.070.070.070.07-1.08%364,614
Jun 2, 20260.070.070.070.070.070.14%778,994
Jun 1, 20260.070.070.070.070.070.96%284,609
May 29, 20260.070.070.070.070.071.11%495,146
May 28, 20260.070.070.070.070.07-1.77%1,208,762
May 27, 20260.070.070.070.070.07-0.68%1,152,240
May 26, 20260.070.070.070.070.07-1.33%1,516,525
May 25, 20260.080.080.070.080.080.27%173,498
May 22, 20260.080.080.070.070.07-0.27%89,231
May 21, 20260.070.080.070.080.081.08%117,741
May 20, 20260.070.070.070.070.07-673,522
May 19, 20260.080.080.070.070.07-0.13%697,018
May 18, 20260.080.080.070.070.07-0.93%456,826
May 15, 20260.080.080.070.080.08-0.13%404,967
May 14, 20260.080.080.070.080.08-0.27%911,961
May 13, 20260.080.080.080.080.08-0.40%485,481
May 12, 20260.080.080.080.080.08-1.43%400,898
May 11, 20260.080.080.080.080.080.92%589,260