Pharol, S.A. (FRA:PTCA)
Germany · Delayed Price · Currency is EUR 0.0895
+0.0001 (0.11%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:PTCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.90% | 1,020 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.66% | 1,020 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.73% | 178,059 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.01% | - |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.57% | - |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | - |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.18% | - |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.12% | - |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.25% | - |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.80% | 8,000 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.23% | 222 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.02% | 66 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.23% | - |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | - |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.34% | - |
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.23% | - |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.44% | - |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.33% | - |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.34% | - |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.44% | - |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 25,000 |
| Jul 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.82% | - |
| Jul 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.26% | - |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.26% | 50,000 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.52% | - |
| Jul 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | - |
| Jul 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.78% | - |
| Jul 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.13% | - |
| Jul 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.52% | - |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.29% | - |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.69% | - |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.42% | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.10% | - |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.83% | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.83% | - |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | - |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.82% | - |