Pharma Mar, S.A. (FRA:PMRA)
Germany · Delayed Price · Currency is EUR 73.95
+0.55 (0.75%)
At close: Oct 31, 2025
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | - | 0.75% | 100 |
| Oct 30, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | - | -0.14% | - |
| Oct 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | -1.01% | 100 |
| Oct 28, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | - | -0.20% | - |
| Oct 27, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | - | -2.75% | 100 |
| Oct 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1.12% | 100 |
| Oct 23, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | - | -1.82% | - |
| Oct 22, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | - | -1.28% | 100 |
| Oct 21, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | - | -1.01% | 100 |
| Oct 20, 2025 | 79.45 | 79.45 | 78.85 | 78.85 | - | -3.01% | 100 |
| Oct 17, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | - | 0.43% | 32 |
| Oct 16, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | - | -2.18% | 32 |
| Oct 15, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | - | -2.13% | - |
| Oct 14, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | - | -1.57% | 32 |
| Oct 13, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | - | -1.09% | 32 |
| Oct 10, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | - | -0.34% | 32 |
| Oct 9, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | - | -0.63% | - |
| Oct 8, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | - | -2.77% | 32 |
| Oct 7, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | - | -3.22% | 32 |
| Oct 6, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | - | -0.32% | 32 |
| Oct 3, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | -1.22% | 12 |
| Oct 2, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | - | 4.82% | - |
| Oct 1, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | - | 2.73% | 100 |
| Sep 30, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | - | 2.21% | 100 |
| Sep 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | -0.92% | - |
| Sep 26, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | - | -1.03% | 100 |
| Sep 25, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | - | -0.68% | - |
| Sep 24, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | - | -0.23% | - |
| Sep 23, 2025 | 89.30 | 89.30 | 88.50 | 88.50 | - | -0.45% | 100 |
| Sep 22, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | - | 2.01% | - |
| Sep 19, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | - | -4.39% | 12 |
| Sep 18, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | - | 3.23% | 12 |
| Sep 17, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | - | -0.51% | 12 |
| Sep 16, 2025 | 88.00 | 88.75 | 88.00 | 88.75 | - | - | 12 |
| Sep 15, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | - | 2.72% | 160 |
| Sep 12, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | - | 2.19% | 160 |
| Sep 11, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | - | -0.29% | 160 |
| Sep 10, 2025 | 85.10 | 85.10 | 84.80 | 84.80 | - | -0.24% | 160 |
| Sep 9, 2025 | 87.65 | 87.65 | 84.75 | 85.00 | - | -3.57% | 250 |
| Sep 8, 2025 | 88.55 | 88.55 | 88.15 | 88.15 | - | -3.77% | 200 |
| Sep 5, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | - | 3.56% | 83 |
| Sep 4, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | - | 4.00% | 83 |
| Sep 3, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | - | 1.61% | 83 |
| Sep 2, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | - | 2.95% | 83 |
| Sep 1, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | - | -0.85% | 83 |
| Aug 29, 2025 | 82.60 | 82.60 | 82.00 | 82.00 | - | 2.95% | 83 |
| Aug 28, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | - | -1.61% | 100 |
| Aug 27, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | - | -0.12% | 100 |
| Aug 26, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | - | -1.28% | - |
| Aug 25, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | - | 1.92% | - |