Skip to main content
logo
Pharol, SGPS S.A. (FRA:PTCA)
Germany flag Germany · Delayed Price · Currency is EUR
0.0765
+0.0001 (0.13%)
Last updated: Apr 24, 2026, 8:04 AM CET

FRA:PTCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.080.080.080.080.08-3.29%-
Apr 22, 20260.080.080.080.080.080.77%23,344
Apr 21, 20260.080.080.080.080.08-2.00%-
Apr 20, 20260.080.080.080.080.083.49%2,500
Apr 17, 20260.080.080.080.080.08-1.65%-
Apr 16, 20260.080.080.080.080.081.42%-
Apr 15, 20260.080.080.080.080.08-1.90%-
Apr 14, 20260.080.080.080.080.084.22%77,792
Apr 13, 20260.080.080.080.080.08-0.66%500
Apr 10, 20260.080.080.080.080.08-1.80%-
Apr 9, 20260.080.080.080.080.08-0.13%-
Apr 8, 20260.080.080.080.080.081.83%-
Apr 7, 20260.080.080.080.080.081.87%-
Apr 2, 20260.080.080.080.080.08-0.53%-
Apr 1, 20260.070.080.070.080.083.29%750
Mar 31, 20260.070.070.070.070.07-0.54%-
Mar 30, 20260.070.070.070.070.07-1.87%994
Mar 27, 20260.070.070.070.070.071.36%-
Mar 26, 20260.070.070.070.070.07-2.12%-
Mar 25, 20260.080.080.080.080.08-1.82%-
Mar 24, 20260.080.080.080.080.083.50%-
Mar 23, 20260.070.070.070.070.07-1.85%-
Mar 20, 20260.080.080.080.080.08-2.83%-
Mar 19, 20260.080.080.080.080.08-2.02%-
Mar 18, 20260.080.080.080.080.08-0.50%-
Mar 17, 20260.080.080.080.080.08-0.25%-
Mar 16, 20260.080.080.080.080.088.99%25,055
Mar 13, 20260.070.070.070.070.070.55%200
Mar 12, 20260.070.070.070.070.072.53%351
Mar 11, 20260.070.070.070.070.070.56%-
Mar 10, 20260.070.070.070.070.071.43%-
Mar 9, 20260.070.070.070.070.07-3.32%-
Mar 6, 20260.070.070.070.070.07-0.55%60,000
Mar 5, 20260.070.070.070.070.074.61%-
Mar 4, 20260.070.070.070.070.07-0.86%-
Mar 3, 20260.070.070.070.070.07-7.65%25,000
Mar 2, 20260.080.080.080.080.08-5.25%-
Feb 27, 20260.080.080.080.080.08--
Feb 26, 20260.080.080.080.080.081.27%52,500
Feb 25, 20260.080.080.080.080.08--
Feb 24, 20260.080.080.080.080.083.13%-
Feb 23, 20260.080.080.080.080.08-0.26%-
Feb 20, 20260.080.080.080.080.08-3.27%5,000
Feb 19, 20260.080.080.080.080.08--
Feb 18, 20260.080.080.080.080.08-3.41%10,000
Feb 17, 20260.080.080.080.080.082.75%-
Feb 16, 20260.070.080.070.080.0823.46%5,010
Feb 13, 20260.070.070.060.060.06-0.92%643
Feb 12, 20260.070.070.070.070.07-3.54%-
Feb 11, 20260.070.070.070.070.073.35%1,750