Pharma Mar, S.A. (LON:0RC6)
London · Delayed Price · Currency is GBP · Price in EUR 76.25
-0.15 (-0.20%)
Feb 12, 2026, 4:07 PM GMT
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 77.68 | 78.10 | 75.59 | 76.69 | 76.69 | -1.77% | 1,705 |
| Feb 10, 2026 | 77.23 | 78.65 | 76.05 | 78.07 | 78.07 | 1.52% | 463 |
| Feb 9, 2026 | 77.53 | 77.10 | 76.05 | 76.90 | 76.90 | 0.68% | 290 |
| Feb 6, 2026 | 76.15 | 76.90 | 74.90 | 76.39 | 76.39 | -0.01% | 774 |
| Feb 5, 2026 | 77.18 | 77.25 | 76.05 | 76.40 | 76.40 | -0.85% | 293 |
| Feb 4, 2026 | 77.13 | 78.50 | 76.35 | 77.05 | 77.05 | -0.35% | 387 |
| Feb 3, 2026 | 77.78 | 78.00 | 76.20 | 77.32 | 77.32 | 0.49% | 769 |
| Feb 2, 2026 | 78.40 | 79.20 | 75.50 | 76.95 | 76.95 | -3.33% | 294 |
| Jan 30, 2026 | 78.40 | 79.80 | 76.40 | 79.60 | 79.60 | 1.14% | 47 |
| Jan 29, 2026 | 79.88 | 79.85 | 77.20 | 78.71 | 78.71 | -0.34% | 1,097 |
| Jan 28, 2026 | 79.93 | 79.40 | 78.45 | 78.98 | 78.98 | -0.65% | 536 |
| Jan 27, 2026 | 80.05 | 80.85 | 78.55 | 79.49 | 79.49 | -3.24% | 1,122 |
| Jan 26, 2026 | 83.08 | 82.75 | 80.85 | 82.15 | 82.15 | 0.22% | 60 |
| Jan 23, 2026 | 82.50 | 83.10 | 81.40 | 81.97 | 81.97 | 0.64% | 566 |
| Jan 22, 2026 | 80.10 | 81.45 | 78.60 | 81.45 | 81.45 | 3.89% | 585 |
| Jan 21, 2026 | 78.00 | 79.90 | 77.95 | 78.40 | 78.40 | -1.20% | 92 |
| Jan 20, 2026 | 80.05 | 80.00 | 78.48 | 79.35 | 79.35 | -1.98% | 1,060 |
| Jan 19, 2026 | 82.00 | 80.95 | 79.45 | 80.95 | 80.95 | -0.25% | 559 |
| Jan 16, 2026 | 81.48 | 81.30 | 80.25 | 81.15 | 81.15 | -2.17% | 121 |
| Jan 15, 2026 | 83.03 | 83.40 | 80.40 | 82.95 | 82.95 | 0.91% | 429 |
| Jan 14, 2026 | 80.00 | 82.20 | 79.85 | 82.20 | 82.20 | 2.87% | 344 |
| Jan 13, 2026 | 81.43 | 81.50 | 79.20 | 79.91 | 79.91 | -1.41% | 3,594 |
| Jan 12, 2026 | 80.10 | 81.10 | 79.60 | 81.05 | 81.05 | 4.65% | 1,395 |
| Jan 9, 2026 | 77.03 | 80.75 | 76.70 | 77.45 | 77.45 | -0.26% | 1,168 |
| Jan 8, 2026 | 78.60 | 79.15 | 77.60 | 77.65 | 77.65 | 0.89% | 943 |
| Jan 7, 2026 | 77.03 | 78.64 | 76.45 | 76.96 | 76.96 | 0.76% | 530 |
| Jan 6, 2026 | 75.18 | 76.90 | 75.05 | 76.39 | 76.38 | 1.64% | 287 |
| Jan 5, 2026 | 77.03 | 76.90 | 74.65 | 75.15 | 75.15 | -2.21% | 326 |
| Jan 2, 2026 | 75.33 | 77.40 | 75.35 | 76.85 | 76.85 | 3.60% | 609 |
| Dec 31, 2025 | 74.50 | 75.20 | 73.10 | 74.18 | 74.18 | -0.63% | 207 |
| Dec 30, 2025 | 75.03 | 76.50 | 74.35 | 74.65 | 74.65 | -2.73% | 1,299 |
| Dec 29, 2025 | 75.18 | 77.15 | 75.25 | 76.75 | 76.75 | 0.39% | 256 |
| Dec 24, 2025 | 75.03 | 76.50 | 75.65 | 76.45 | 76.45 | 0.46% | 61 |
| Dec 23, 2025 | 76.00 | 76.80 | 75.65 | 76.10 | 76.10 | 1.06% | 1,499 |
| Dec 22, 2025 | 75.48 | 76.00 | 75.05 | 75.30 | 75.30 | -1.36% | 134 |
| Dec 19, 2025 | 74.20 | 76.95 | 74.40 | 76.34 | 76.34 | 3.01% | 304 |
| Dec 18, 2025 | 74.00 | 74.30 | 72.85 | 74.11 | 74.11 | -0.12% | 459 |
| Dec 17, 2025 | 74.55 | 74.70 | 72.75 | 74.20 | 74.20 | -0.04% | 1,351 |
| Dec 16, 2025 | 75.08 | 76.00 | 73.90 | 74.23 | 74.23 | -2.22% | 620 |
| Dec 15, 2025 | 76.00 | 76.00 | 75.15 | 75.92 | 75.92 | -0.83% | 383 |
| Dec 12, 2025 | 76.45 | 76.75 | 74.60 | 76.55 | 76.55 | 1.02% | 341 |
| Dec 11, 2025 | 74.80 | 76.30 | 74.80 | 75.78 | 75.78 | 1.62% | 544 |
| Dec 10, 2025 | 74.00 | 75.15 | 74.40 | 74.57 | 74.57 | -0.31% | 281 |
| Dec 9, 2025 | 76.00 | 75.15 | 74.35 | 74.80 | 74.80 | -1.87% | 3,836 |
| Dec 8, 2025 | 75.03 | 76.45 | 75.10 | 76.23 | 76.23 | -0.81% | 253 |
| Dec 5, 2025 | 74.30 | 76.85 | 75.13 | 76.85 | 76.85 | 2.33% | 174 |
| Dec 4, 2025 | 74.00 | 75.65 | 74.10 | 75.10 | 75.10 | 1.76% | 210 |
| Dec 3, 2025 | 73.78 | 74.05 | 72.95 | 73.80 | 73.80 | 1.30% | 90 |
| Dec 2, 2025 | 73.33 | 73.65 | 72.60 | 72.85 | 72.85 | -0.07% | 87 |
| Dec 1, 2025 | 75.03 | 74.70 | 72.50 | 72.90 | 72.90 | -5.51% | 493 |