Pharol, S.A. (FRA:PTCA)
Germany · Delayed Price · Currency is EUR 0.0887
-0.0007 (-0.78%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:PTCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.78% | 25,000 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.68% | - |
| Oct 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | - |
| Oct 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.56% | - |
| Oct 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Oct 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Oct 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | - |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.23% | - |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.45% | - |
| Oct 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.23% | 25,000 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.75% | - |
| Oct 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.01% | 25,102 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.45% | 210 |
| Oct 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.45% | - |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | - |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | - |
| Sep 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.45% | - |
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.68% | - |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | - |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | - |
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.23% | - |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | - |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | - |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.79% | - |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.78% | - |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.56% | - |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | - |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | - |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | - |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | - |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | - |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | - |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | - |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | - |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.56% | - |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.78% | - |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.13% | 2,550 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.89% | - |