Pharma Mar, S.A. (FRA:PMRA)
Germany · Delayed Price · Currency is EUR 70.50
+0.70 (1.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:PMRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.00% | 40 |
| Oct 22, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.79% | - |
| Oct 21, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 2.29% | - |
| Oct 20, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.35% | - |
| Oct 19, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.55% | - |
| Oct 16, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 3.08% | - |
| Oct 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.30% | - |
| Oct 14, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -2.06% | - |
| Oct 13, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.94% | - |
| Oct 12, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.65% | - |
| Oct 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.50% | - |
| Oct 8, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.36% | - |
| Oct 7, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.07% | - |
| Oct 6, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -2.25% | - |
| Oct 5, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.49% | - |
| Oct 2, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -2.81% | - |
| Oct 1, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.55% | - |
| Sep 30, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -1.96% | - |
| Sep 29, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.48% | - |
| Sep 28, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.41% | - |
| Sep 25, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 1.30% | - |
| Sep 24, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -2.34% | - |
| Sep 23, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 1.22% | - |
| Sep 22, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -0.20% | - |
| Sep 21, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -1.00% | - |
| 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% | - |