Skip to main content
logo
Pharol, SGPS S.A. (ELI:PHR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.0730
+0.0004 (0.55%)
Jun 22, 2026, 4:13 PM WET

Pharol, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20260.080.080.080.080.08-1.43%441,684
May 7, 20260.080.080.080.080.08-227,805
May 6, 20260.080.080.080.080.080.92%1,074,149
May 5, 20260.080.080.080.080.08-0.39%337,488
May 4, 20260.080.080.080.080.08-1.03%576,040
Apr 30, 20260.080.080.080.080.08-313,402
Apr 29, 20260.080.080.080.080.081.17%420,959
Apr 28, 20260.080.080.080.080.08-0.52%985,023
Apr 27, 20260.080.080.080.080.08-196,420
Apr 24, 20260.080.080.080.080.08-1,833,406
Apr 23, 20260.080.080.080.080.08-0.13%640,880
Apr 22, 20260.080.080.080.080.08-1.66%2,463,983
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