Pharma Mar, S.A. (FRA:PMRA)
Germany · Delayed Price · Currency is EUR 78.30
-0.95 (-1.20%)
At close: Jan 30, 2026
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -2.83% | - |
| Jan 15, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 1.97% | - |
| Jan 14, 2026 | 79.75 | 81.30 | 79.75 | 81.30 | 81.30 | 0.43% | 103 |
| Jan 13, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 1.50% | - |
| Jan 12, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 2.31% | - |
| Jan 9, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.83% | - |
| Jan 8, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 2.54% | - |
| Jan 7, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 2.61% | - |
| Jan 6, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -2.42% | - |
| Jan 5, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.71% | - |
| Jan 2, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 2.32% | - |
| Dec 30, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.72% | - |
| Dec 29, 2025 | 76.55 | 76.55 | 75.90 | 75.90 | 75.90 | 0.20% | 54 |
| Dec 23, 2025 | 75.70 | 75.75 | 75.70 | 75.75 | 75.75 | -0.53% | 145 |
| Dec 22, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 3.18% | - |
| Dec 19, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1.23% | - |
| Dec 18, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -1.22% | - |
| Dec 17, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -2.25% | - |
| Dec 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.07% | - |
| Dec 15, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.46% | - |
| Dec 12, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 2.08% | - |
| Dec 11, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.07% | - |
| Dec 10, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.85% | - |
| Dec 9, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.66% | - |
| Dec 8, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.20% | - |
| Dec 5, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1.42% | - |
| Dec 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.44% | - |
| Dec 3, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.07% | - |
| Dec 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.41% | - |
| Dec 1, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -2.98% | - |
| Nov 28, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.39% | - |
| Nov 27, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.71% | - |
| Nov 26, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -1.40% | - |
| Nov 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 3.29% | - |
| Nov 24, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -2.38% | - |
| Nov 21, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.45% | - |
| Nov 20, 2025 | 77.50 | 77.50 | 77.45 | 77.45 | 77.45 | 2.99% | - |
| Nov 19, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.14% | - |
| Nov 18, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -1.33% | - |
| Nov 17, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.33% | - |