Pharol, SGPS S.A. (FRA:PTCA)
Germany · Delayed Price · Currency is EUR 0.0766
-0.0002 (-0.26%)
Last updated: Feb 23, 2026, 8:11 AM CET
Pharol, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.27% | 5,000 |
| Feb 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.41% | 10,000 |
| Feb 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.75% | - |
| Feb 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.46% | 5,010 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.92% | 643 |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.54% | - |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.35% | 1,750 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.61% | - |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.30% | - |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.60% | - |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.91% | - |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.31% | - |
| Feb 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.61% | 2,000 |
| Jan 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.60% | - |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.90% | - |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.21% | - |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.08% | - |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.30% | - |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.70% | - |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.82% | - |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.65% | - |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.88% | - |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.16% | - |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.86% | - |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.97% | - |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.14% | - |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.12% | - |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.20% | - |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.70% | - |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.54% | - |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.42% | - |
| Jan 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.48% | - |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.22% | - |
| Dec 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.77% | - |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.88% | - |
| Dec 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.85% | 13,231 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.85% | 1,100 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.87% | - |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.29% | - |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.29% | - |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.85% | - |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.12% | - |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.83% | - |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | - |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.28% | - |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.10% | 31 |