Skip to main content
logo
Pharol, SGPS S.A. (FRA:PTCA)
Germany flag Germany · Delayed Price · Currency is EUR
0.0676
-0.0020 (-2.87%)
At close: Dec 19, 2025

Pharol, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20250.070.070.070.070.07-2.87%-
Dec 18, 20250.070.070.070.070.07-0.29%-
Dec 17, 20250.070.070.070.070.07-0.29%-
Dec 16, 20250.070.070.070.070.07-0.85%-
Dec 15, 20250.070.070.070.070.07-1.12%-
Dec 12, 20250.070.070.070.070.07-0.83%-
Dec 11, 20250.070.070.070.070.07-0.28%-
Dec 10, 20250.070.070.070.070.070.28%-
Dec 9, 20250.070.070.070.070.07--
Dec 8, 20250.070.070.070.070.07-1.10%31
Dec 5, 20250.070.070.070.070.07-1.62%-
Dec 4, 20250.070.070.070.070.07-1.86%-
Dec 3, 20250.080.080.080.080.081.07%1,400
Dec 2, 20250.070.070.070.070.07-0.53%-
Dec 1, 20250.080.080.080.080.081.35%-
Nov 28, 20250.070.070.070.070.073.64%-
Nov 27, 20250.070.070.070.070.070.85%-
Nov 26, 20250.070.070.070.070.07-0.84%-
Nov 25, 20250.070.070.070.070.072.00%-
Nov 24, 20250.070.070.070.070.07-5.91%25,000
Nov 21, 20250.080.080.070.070.07-1.06%11,102
Nov 20, 20250.080.080.080.080.08-0.27%-
Nov 19, 20250.080.080.080.080.08-2.58%-
Nov 18, 20250.080.080.080.080.08-0.26%-
Nov 17, 20250.080.080.080.080.080.52%-
Nov 14, 20250.080.080.080.080.080.78%-
Nov 13, 20250.080.080.080.080.08-0.26%-
Nov 12, 20250.080.080.080.080.08-0.26%-
Nov 11, 20250.080.080.080.080.08-680
Nov 10, 20250.080.080.080.080.08-1.28%-
Nov 7, 20250.080.080.080.080.08-0.76%1,100
Nov 6, 20250.080.080.080.080.08-0.25%-
Nov 5, 20250.080.080.080.080.08-0.25%-
Nov 4, 20250.080.080.080.080.08--
Nov 3, 20250.080.080.080.080.08-0.25%-
Oct 31, 20250.080.080.080.080.08-1.00%-
Oct 30, 20250.080.080.080.080.082.30%-
Oct 29, 20250.080.080.080.080.08-0.26%-
Oct 28, 20250.080.080.080.080.08-1.75%-
Oct 27, 20250.080.080.080.080.08-2.68%-
Oct 24, 20250.080.080.080.080.080.49%-
Oct 23, 20250.080.080.080.080.082.00%-
Oct 22, 20250.080.080.080.080.083.09%-
Oct 21, 20250.070.080.070.080.087.48%10,470
Oct 20, 20250.070.070.070.070.07-1.90%-
Oct 17, 20250.070.070.070.070.075.75%1,995
Oct 16, 20250.070.070.070.070.07-1.14%-
Oct 15, 20250.070.070.070.070.07-2.49%-
Oct 14, 20250.070.070.070.070.071.40%-
Oct 13, 20250.070.070.070.070.070.85%-