Pharma Mar, S.A. (FRA:PMRA)
Germany · Delayed Price · Currency is EUR 79.80
+0.05 (0.06%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:PMRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 67.26 | - | - |
| Jun 16, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 67.26 | -4.62% | - |
| Jun 15, 2026 | 70.55 | 72.55 | 70.55 | 71.40 | 70.52 | 2.73% | 45 |
| Jun 12, 2026 | 87.25 | 87.25 | 65.50 | 69.50 | 68.65 | -16.37% | 895 |
| Jun 11, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 82.08 | -0.89% | - |
| Jun 10, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 82.82 | -1.35% | - |
| Jun 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.96 | -10.15% | - |
| Jun 8, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 93.44 | 0.75% | - |
| Jun 5, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 92.75 | -0.63% | - |
| Jun 4, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.34 | -1.36% | - |
| Jun 3, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 94.62 | -3.57% | - |
| Jun 2, 2026 | 99.35 | 99.35 | 99.35 | 99.35 | 98.13 | 2.32% | - |
| Jun 1, 2026 | 100.30 | 100.30 | 97.10 | 97.10 | 95.91 | -3.48% | 112 |
| May 29, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 99.36 | -1.47% | - |
| May 28, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 100.85 | -3.31% | - |
| May 27, 2026 | 100.80 | 105.60 | 100.80 | 105.60 | 104.30 | 4.24% | 20 |
| May 26, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 100.06 | -0.20% | 50 |
| May 25, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 100.25 | 0.69% | - |
| May 22, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 99.56 | 2.44% | - |
| May 21, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 97.19 | 5.24% | - |
| May 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.35 | -2.35% | - |