Skip to main content
logo
Pharol, S.A. (ELI:PHR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.0916
-0.0015 (-1.61%)
Nov 4, 2026, 4:35 PM WET

Pharol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20260.090.100.090.090.09-1.61%677,236
Nov 3, 20260.090.100.090.090.09-0.96%586,671
Nov 2, 20260.090.100.090.090.091.18%4,017,658
Oct 30, 20260.090.100.090.090.09-0.64%4,026,035
Oct 29, 20260.090.090.090.090.095.41%3,032,339
Oct 28, 20260.090.090.090.090.09-1.33%142,976
Oct 27, 20260.090.090.090.090.090.67%956,005
Oct 26, 20260.090.090.090.090.090.22%376,137
Oct 23, 20260.090.090.090.090.09-0.45%1,062,806
Oct 22, 20260.090.090.090.090.090.11%221,793
Oct 21, 20260.090.090.090.090.09-0.45%227,476
Oct 20, 20260.090.090.090.090.09-0.22%46,311
Oct 19, 20260.090.090.090.090.090.78%372,177
Oct 16, 20260.090.090.090.090.09-96,670
Oct 15, 20260.090.090.090.090.09-0.22%69,555
Oct 14, 20260.090.090.090.090.090.22%531,831
Oct 13, 20260.090.090.090.090.090.22%608,125
Oct 12, 20260.090.090.090.090.09-0.11%276,882
Oct 9, 20260.090.090.090.090.090.22%1,949,512
Oct 8, 20260.090.090.090.090.09-0.22%841,013
Oct 7, 20260.090.090.090.090.09-0.11%357,432
Oct 6, 20260.090.090.090.090.090.11%699,635
Oct 5, 20260.090.090.090.090.09-0.11%205,396
Oct 2, 20260.090.090.090.090.090.34%403,681
Oct 1, 20260.090.090.090.090.09-1.11%1,511,161
Sep 30, 20260.090.090.090.090.090.90%524,279
Sep 29, 20260.090.090.090.090.09-0.22%828,938
Sep 28, 20260.090.090.090.090.09-198,071
Sep 25, 20260.090.090.090.090.09-0.11%199,881
Sep 24, 20260.090.090.090.090.090.56%2,259,242
Sep 23, 20260.090.090.090.090.09-0.78%99,007
Sep 22, 20260.090.090.090.090.090.56%1,308,649
Sep 21, 20260.090.090.090.090.09-0.78%170,840
Sep 18, 20260.090.090.090.090.090.11%90,658
Sep 17, 20260.090.090.090.090.090.34%144,752
Sep 16, 20260.090.090.090.090.090.56%327,079
Sep 15, 20260.090.090.090.090.09-1.00%677,308
Sep 14, 20260.090.090.090.090.09-944,176
Sep 11, 20260.090.090.090.090.09-0.44%546,581
Sep 10, 20260.090.090.090.090.091.01%610,182
Sep 9, 20260.090.090.090.090.09-1.11%1,157,597
Sep 8, 20260.090.090.090.090.09-424,100
Sep 7, 20260.090.090.090.090.09-0.11%821,913
Sep 4, 20260.090.090.090.090.090.56%1,497,162
Sep 3, 20260.090.090.090.090.09-2,253,991
Sep 2, 20260.090.090.090.090.09-1,600,860
Sep 1, 20260.090.090.090.090.09-345,460
Aug 31, 20260.090.090.090.090.091.01%725,292
Aug 28, 20260.090.090.090.090.09-1.33%1,574,273
Aug 27, 20260.090.090.090.090.090.33%646,570