Pharma Mar, S.A. (FRA:PMRA)
Germany · Delayed Price · Currency is EUR 83.80
+1.40 (1.70%)
At close: Aug 26, 2026
FRA:PMRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.70% | - |
| Aug 25, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -2.20% | - |
| Aug 24, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 2.12% | - |
| Aug 21, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.79% | - |
| Aug 20, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.18% | - |
| Aug 19, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -3.16% | - |
| Aug 18, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.12% | - |
| Aug 17, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -0.65% | - |
| Aug 14, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.92% | - |
| Aug 13, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.55% | - |
| Aug 12, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 1.18% | - |
| Aug 11, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 3.20% | - |
| Aug 10, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.90% | - |
| Aug 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.71% | - |
| Aug 6, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -3.15% | - |
| Aug 5, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 1.21% | - |
| Aug 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.20% | - |
| Aug 3, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -1.24% | - |
| Jul 31, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 1.90% | 60 |
| Jul 30, 2026 | 80.05 | 80.05 | 78.95 | 78.95 | 78.95 | 0.96% | 60 |
| Jul 29, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -2.01% | - |
| Jul 28, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.06% | - |
| Jul 27, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 1.33% | - |
| Jul 24, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.38% | - |
| Jul 23, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 2.95% | - |
| Jul 22, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.73% | - |
| Jul 21, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.40% | - |
| Jul 20, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.53% | - |
| Jul 17, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.99% | - |
| Jul 16, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -0.66% | - |
| Jul 15, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.85% | - |
| Jul 14, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.48% | - |
| Jul 13, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -4.71% | - |
| Jul 10, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.55% | - |
| Jul 9, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.18% | - |
| Jul 8, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 2.49% | - |
| Jul 7, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.40 | 0.62% | - |
| Jul 6, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 79.91 | 2.21% | - |
| Jul 3, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 78.18 | 4.63% | 15 |
| Jul 2, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 74.72 | 0.53% | - |
| Jul 1, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 74.33 | 3.15% | - |
| Jun 30, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.05 | -0.07% | - |
| Jun 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.10 | 1.18% | - |
| Jun 26, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 71.26 | 0.21% | - |
| Jun 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.12 | 4.88% | - |
| Jun 24, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 67.81 | 0.88% | - |
| Jun 23, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 67.21 | -1.80% | - |
| Jun 22, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 68.45 | 0.14% | - |
| Jun 19, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 68.35 | 1.32% | - |
| Jun 18, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 67.46 | 0.29% | - |