Pharma Mar, S.A. (VIE:PHM)
Austria · Delayed Price · Currency is EUR 79.25
-4.95 (-5.88%)
At close: Mar 3, 2026
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | - | -3.27% | - |
| Mar 2, 2026 | 77.65 | 84.20 | 77.65 | 84.20 | 84.20 | 4.60% | 665 |
| Feb 27, 2026 | 82.05 | 82.05 | 80.30 | 80.50 | 80.50 | 2.61% | - |
| Feb 26, 2026 | 79.50 | 79.50 | 78.45 | 78.45 | 78.45 | -0.13% | - |
| Feb 25, 2026 | 80.40 | 80.40 | 78.55 | 78.55 | 78.55 | -2.24% | - |
| Feb 24, 2026 | 78.65 | 80.40 | 78.65 | 80.35 | 80.35 | 2.55% | - |
| Feb 23, 2026 | 78.60 | 79.10 | 78.35 | 78.35 | 78.35 | 0.06% | - |
| Feb 20, 2026 | 78.10 | 78.40 | 77.85 | 78.30 | 78.30 | -0.38% | - |
| Feb 19, 2026 | 79.20 | 79.20 | 78.60 | 78.60 | 78.60 | 0.13% | - |
| Feb 18, 2026 | 78.30 | 78.65 | 78.30 | 78.50 | 78.50 | 1.95% | - |
| Feb 17, 2026 | 76.80 | 77.00 | 76.20 | 77.00 | 77.00 | 0.59% | - |
| Feb 16, 2026 | 76.25 | 76.65 | 75.85 | 76.55 | 76.55 | 0.66% | - |
| Feb 13, 2026 | 76.30 | 76.30 | 75.95 | 76.05 | 76.05 | -0.78% | - |
| Feb 12, 2026 | 76.30 | 76.95 | 76.30 | 76.65 | 76.65 | -0.13% | - |
| Feb 11, 2026 | 77.60 | 77.60 | 76.40 | 76.75 | 76.75 | -1.60% | - |
| Feb 10, 2026 | 76.80 | 78.20 | 76.80 | 78.00 | 78.00 | 1.89% | - |
| Feb 9, 2026 | 76.65 | 76.90 | 76.55 | 76.55 | 76.55 | 1.32% | - |
| Feb 6, 2026 | 76.25 | 76.25 | 75.25 | 75.55 | 75.55 | -1.37% | - |
| Feb 5, 2026 | 77.00 | 77.00 | 76.60 | 76.60 | 76.60 | -2.36% | - |
| Feb 4, 2026 | 76.90 | 78.45 | 76.90 | 78.45 | 78.45 | 1.10% | - |
| Feb 3, 2026 | 77.10 | 77.60 | 77.10 | 77.60 | 77.60 | 1.44% | - |
| Feb 2, 2026 | 78.30 | 78.65 | 76.50 | 76.50 | 76.50 | -3.95% | - |
| Jan 30, 2026 | 77.85 | 79.80 | 77.85 | 79.65 | 79.65 | 2.58% | - |
| Jan 29, 2026 | 79.45 | 79.45 | 77.65 | 77.65 | 77.65 | -1.52% | - |
| Jan 28, 2026 | 79.40 | 79.40 | 78.85 | 78.85 | 78.85 | -1.13% | 3 |
| Jan 27, 2026 | 81.05 | 81.05 | 79.75 | 79.75 | 79.75 | -1.85% | - |
| Jan 26, 2026 | 82.50 | 82.50 | 81.00 | 81.25 | 81.25 | -0.55% | - |
| Jan 23, 2026 | 82.75 | 82.75 | 81.05 | 81.70 | 81.70 | 1.18% | - |
| Jan 22, 2026 | 80.55 | 81.15 | 80.00 | 80.75 | 80.75 | 2.47% | - |
| Jan 21, 2026 | 79.20 | 79.20 | 78.10 | 78.80 | 78.80 | -0.19% | - |
| Jan 20, 2026 | 80.60 | 80.60 | 78.55 | 78.95 | 78.95 | -1.56% | - |
| Jan 19, 2026 | 80.50 | 80.50 | 79.70 | 80.20 | 80.20 | -1.47% | - |
| Jan 16, 2026 | 81.10 | 81.40 | 80.40 | 81.40 | 81.40 | -0.06% | - |
| Jan 15, 2026 | 82.85 | 82.85 | 81.25 | 81.45 | 81.45 | 0.37% | - |
| Jan 14, 2026 | 80.30 | 81.15 | 80.20 | 81.15 | 81.15 | 1.25% | - |
| Jan 13, 2026 | 80.90 | 80.90 | 79.80 | 80.15 | 80.15 | -0.37% | - |
| Jan 12, 2026 | 79.55 | 81.25 | 79.55 | 80.45 | 80.45 | 1.26% | - |
| Jan 9, 2026 | 77.65 | 80.20 | 77.65 | 79.45 | 79.45 | 1.21% | - |
| Jan 8, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 1.75% | - |
| Jan 7, 2026 | 77.05 | 77.15 | 76.40 | 77.15 | 77.15 | 1.05% | - |
| Jan 6, 2026 | 75.95 | 76.35 | 75.50 | 76.35 | 76.35 | -0.07% | - |
| Jan 5, 2026 | 76.35 | 76.40 | 75.85 | 76.40 | 76.40 | -0.46% | - |
| Jan 2, 2026 | 76.35 | 77.10 | 76.35 | 76.75 | 76.75 | 2.13% | - |
| Dec 30, 2025 | 75.00 | 75.20 | 74.70 | 75.15 | 75.15 | -0.66% | - |
| Dec 29, 2025 | 76.75 | 76.75 | 75.65 | 75.65 | 75.65 | -1.30% | - |
| Dec 23, 2025 | 75.95 | 76.65 | 75.95 | 76.65 | 76.65 | 2.00% | - |
| Dec 22, 2025 | 76.20 | 76.20 | 75.15 | 75.15 | 75.15 | - | - |
| Dec 19, 2025 | 74.15 | 75.15 | 74.15 | 75.15 | 75.15 | 2.11% | - |
| Dec 18, 2025 | 73.35 | 73.60 | 73.35 | 73.60 | 73.60 | -0.67% | - |
| Dec 17, 2025 | 74.30 | 74.55 | 74.10 | 74.10 | 74.10 | -0.60% | - |