Pharol, S.A. (ELI:PHR)
Portugal · Delayed Price · Currency is EUR 0.0891
0.00 (0.00%)
Aug 31, 2026, 12:12 PM WET
Pharol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.33% | 1,574,273 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.33% | 646,570 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 649,623 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.44% | 796,761 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 866,098 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 255,010 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 600,497 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.23% | 720,829 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.33% | 914,669 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.00% | 1,692,035 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.88% | 678,244 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.57% | 624,446 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.34% | 691,300 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.57% | 92,268 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 188,941 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 160,953 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 122,823 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.00% | 563,937 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.81% | 139,674 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.90% | 204,930 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.18% | 1,546,324 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.68% | 496,731 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.23% | 961,589 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.46% | 457,482 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 942,881 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.91% | 984,642 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.00% | 540,838 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.69% | 3,603,240 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | 274,256 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 318,503 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.87% | 4,617,368 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | 1,801,623 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | 4,378,793 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.81% | 7,701,786 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.89% | 7,637,513 |
| Jul 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.41% | 10,693,090 |
| Jul 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.39% | 16,178,557 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.03% | 1,168,120 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.26% | 383,565 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.26% | 1,529,408 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.38% | 418,964 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.69% | 5,529,595 |
| Jul 1, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,014,210 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 415,419 |
| Jun 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.27% | 585,265 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.95% | 4,027,050 |
| Jun 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.83% | 2,521,506 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.27% | 329,461 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 191,368 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.55% | 1,474,296 |