Pharma Mar, S.A. (FRA:PMRA)
Germany · Delayed Price · Currency is EUR 88.30
-2.30 (-2.54%)
At close: Mar 27, 2026
FRA:PMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 89.85 | 89.85 | 88.30 | 88.30 | 88.30 | -2.54% | 60 |
| Mar 26, 2026 | 88.25 | 90.60 | 88.25 | 90.60 | 90.60 | 2.95% | 205 |
| Mar 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.86% | - |
| Mar 24, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 6.79% | - |
| Mar 23, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -4.50% | - |
| Mar 20, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 1.91% | - |
| Mar 19, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -3.51% | - |
| Mar 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 5.01% | - |
| Mar 17, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 4.87% | - |
| Mar 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.19% | - |
| Mar 13, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -2.41% | - |
| Mar 12, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.88% | - |
| Mar 11, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.49% | - |
| Mar 10, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 5.47% | - |
| Mar 9, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -3.30% | - |
| Mar 6, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.68% | - |
| Mar 5, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 4.12% | - |
| Mar 4, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -6.61% | - |
| Mar 3, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 5.58% | - |
| Mar 2, 2026 | 78.55 | 78.80 | 78.55 | 78.80 | 78.80 | 0.38% | 20 |
| Feb 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.70% | - |
| Feb 26, 2026 | 77.95 | 77.95 | 75.70 | 75.70 | 75.70 | -5.55% | 15 |
| Feb 25, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1.65% | - |
| Feb 24, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.32% | - |
| Feb 23, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.55% | - |
| Feb 20, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.90% | - |
| Feb 19, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.54% | - |
| Feb 18, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 2.24% | - |
| Feb 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.98% | - |
| Feb 16, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 1.39% | - |
| Feb 13, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.33% | - |
| Feb 12, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -2.38% | - |
| Feb 11, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.97% | - |
| Feb 10, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - | - |
| Feb 9, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.86% | - |
| Feb 6, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -1.50% | - |
| Feb 5, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.07% | - |
| Feb 4, 2026 | 77.40 | 77.40 | 76.75 | 76.75 | 76.75 | -0.07% | 300 |
| Feb 3, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.09% | - |
| Feb 2, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.83% | - |
| Jan 30, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.20% | - |
| Jan 29, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.94% | - |
| Jan 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.93% | - |
| Jan 27, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -1.58% | - |
| Jan 26, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - | - |
| Jan 23, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 2.50% | - |
| Jan 22, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 1.01% | - |
| Jan 21, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.70% | - |
| Jan 20, 2026 | 80.55 | 80.55 | 78.70 | 78.70 | 78.70 | -1.69% | 8 |
| Jan 19, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.62% | - |