Pharol, SGPS S.A. (FRA:PTCA)
Germany · Delayed Price · Currency is EUR 0.0748
+0.0010 (1.36%)
At close: Mar 27, 2026
FRA:PTCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.36% | - |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.12% | - |
| Mar 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.82% | - |
| Mar 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.50% | - |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.85% | - |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.83% | - |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.02% | - |
| Mar 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.50% | - |
| Mar 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.25% | - |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.99% | 25,055 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.55% | 200 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.53% | 351 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.56% | - |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | - |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.32% | - |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.55% | 60,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.61% | - |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.86% | - |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.65% | 25,000 |
| Mar 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.25% | - |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 52,500 |
| Feb 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.13% | - |
| Feb 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.26% | - |
| 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% | - |