Pharma Mar, S.A. (FRA:PMRA)
Germany · Delayed Price · Currency is EUR 74.65
-1.90 (-2.48%)
At close: Sep 18, 2026
FRA:PMRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -2.48% | - |
| Sep 17, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.46% | - |
| Sep 16, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.20% | - |
| Sep 15, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.26% | - |
| Sep 14, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.52% | - |
| Sep 11, 2026 | 76.95 | 76.95 | 76.65 | 76.65 | 76.65 | -2.36% | 40 |
| Sep 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.20% | - |
| Sep 9, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -2.99% | - |
| Sep 8, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.50% | - |
| Sep 7, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.48% | - |
| Sep 4, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.15% | - |
| Sep 3, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.49% | - |
| Sep 2, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 1.17% | - |
| Sep 1, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -1.40% | - |
| Aug 31, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.38% | - |
| Aug 28, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.12% | - |
| Aug 27, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.18% | - |
| 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% | - |