Pharma Mar, S.A. (FRA:PMRA)
Germany · Delayed Price · Currency is EUR 95.80
-1.75 (-1.79%)
Last updated: Apr 24, 2026, 9:37 AM CET
FRA:PMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 93.75 | 95.70 | 93.55 | 95.70 | - | 2.30% | 53 |
| Apr 22, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -1.37% | - |
| Apr 21, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | 0.48% | - |
| Apr 20, 2026 | 95.85 | 95.85 | 94.40 | 94.40 | 94.40 | -2.98% | 20 |
| Apr 17, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 1.30% | - |
| Apr 16, 2026 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | -0.52% | - |
| Apr 15, 2026 | 94.80 | 96.55 | 94.80 | 96.55 | 96.55 | 4.32% | 1 |
| Apr 14, 2026 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 1.59% | - |
| Apr 13, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.65% | - |
| Apr 10, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 2.86% | - |
| Apr 9, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -1.00% | - |
| Apr 8, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 2.33% | - |
| Apr 7, 2026 | 90.60 | 90.60 | 88.00 | 88.00 | 88.00 | 0.17% | 3 |
| Apr 2, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -1.84% | - |
| Apr 1, 2026 | 88.95 | 89.50 | 88.95 | 89.50 | 89.50 | 3.29% | 20 |
| Mar 31, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.41% | - |
| Mar 30, 2026 | 88.65 | 88.65 | 86.30 | 86.30 | 86.30 | -2.27% | 40 |
| Mar 27, 2026 | 89.85 | 89.85 | 88.30 | 88.30 | 88.30 | -2.54% | 60 |
| Mar 26, 2026 | 88.25 | 90.60 | 88.25 | 90.60 | 90.60 | 2.95% | 205 |
| Mar 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.86% | - |
| Mar 24, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 6.79% | - |
| Mar 23, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -4.50% | - |
| Mar 20, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 1.91% | - |
| Mar 19, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -3.51% | - |
| Mar 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 5.01% | - |
| Mar 17, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 4.87% | - |
| Mar 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.19% | - |
| Mar 13, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -2.41% | - |
| Mar 12, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.88% | - |
| Mar 11, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.49% | - |
| Mar 10, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 5.47% | - |
| Mar 9, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -3.30% | - |
| Mar 6, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.68% | - |
| Mar 5, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 4.12% | - |
| Mar 4, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -6.61% | - |
| Mar 3, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 5.58% | - |
| Mar 2, 2026 | 78.55 | 78.80 | 78.55 | 78.80 | 78.80 | 0.38% | 20 |
| Feb 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.70% | - |
| Feb 26, 2026 | 77.95 | 77.95 | 75.70 | 75.70 | 75.70 | -5.55% | 15 |
| Feb 25, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1.65% | - |
| Feb 24, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.32% | - |
| Feb 23, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.55% | - |
| Feb 20, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.90% | - |
| Feb 19, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.54% | - |
| Feb 18, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 2.24% | - |
| Feb 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.98% | - |
| Feb 16, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 1.39% | - |
| Feb 13, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.33% | - |
| Feb 12, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -2.38% | - |
| Feb 11, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.97% | - |