Pharma Mar, S.A. (VIE:PHM)
Austria · Delayed Price · Currency is EUR 76.65
+1.50 (2.00%)
Last updated: Dec 23, 2025, 8:55 AM CET
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 75.75 | 75.75 | 74.55 | 74.55 | 74.55 | -1.32% | - |
| Dec 15, 2025 | 75.10 | 76.15 | 75.10 | 75.55 | 75.55 | -0.33% | - |
| Dec 12, 2025 | 75.40 | 76.55 | 75.40 | 75.80 | 75.80 | - | - |
| Dec 11, 2025 | 73.80 | 75.80 | 73.80 | 75.80 | 75.80 | 1.47% | - |
| Dec 10, 2025 | 74.15 | 75.00 | 74.15 | 74.70 | 74.70 | -0.27% | - |
| Dec 9, 2025 | 75.60 | 75.60 | 74.90 | 74.90 | 74.90 | -1.06% | - |
| Dec 8, 2025 | 76.10 | 76.10 | 75.15 | 75.70 | 75.70 | -0.39% | - |
| Dec 5, 2025 | 76.10 | 76.10 | 76.00 | 76.00 | 76.00 | 0.73% | - |
| Dec 4, 2025 | 73.55 | 75.45 | 73.55 | 75.45 | 75.45 | 3.00% | - |
| Dec 3, 2025 | 73.55 | 73.55 | 73.15 | 73.25 | 73.25 | -0.34% | - |
| Dec 2, 2025 | 72.90 | 73.55 | 72.90 | 73.50 | 73.50 | -0.88% | - |
| Dec 1, 2025 | 74.50 | 74.50 | 74.15 | 74.15 | 74.15 | -2.43% | - |
| Nov 28, 2025 | 77.70 | 77.70 | 76.00 | 76.00 | 76.00 | -2.00% | - |
| Nov 27, 2025 | 77.15 | 78.30 | 77.15 | 77.55 | 77.55 | 0.06% | - |
| Nov 26, 2025 | 77.70 | 77.70 | 77.15 | 77.50 | 77.50 | 0.85% | - |
| Nov 25, 2025 | 78.35 | 78.35 | 76.45 | 76.85 | 76.85 | -0.71% | - |
| Nov 24, 2025 | 76.75 | 77.40 | 76.75 | 77.40 | 77.40 | 1.64% | - |
| Nov 21, 2025 | 77.00 | 77.00 | 75.70 | 76.15 | 76.15 | -1.99% | 114 |
| Nov 20, 2025 | 77.15 | 77.70 | 77.15 | 77.70 | 77.70 | 1.30% | - |
| Nov 19, 2025 | 75.45 | 76.70 | 75.45 | 76.70 | 76.70 | 1.99% | - |
| Nov 18, 2025 | 74.65 | 75.25 | 74.65 | 75.20 | 75.20 | 0.27% | 73 |
| Nov 17, 2025 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | 1.01% | - |
| Nov 14, 2025 | 74.90 | 74.95 | 74.25 | 74.25 | 74.25 | -1.59% | - |
| Nov 13, 2025 | 75.15 | 76.05 | 75.15 | 75.45 | 75.45 | 2.10% | - |
| Nov 12, 2025 | 72.50 | 74.20 | 72.50 | 73.90 | 73.90 | 3.79% | - |
| Nov 11, 2025 | 71.35 | 71.35 | 70.75 | 71.20 | 71.20 | -0.14% | - |
| Nov 10, 2025 | 72.20 | 72.20 | 71.30 | 71.30 | 71.30 | 0.99% | - |
| Nov 7, 2025 | 70.90 | 71.15 | 70.60 | 70.60 | 70.60 | -1.88% | - |
| Nov 6, 2025 | 71.45 | 72.30 | 71.45 | 71.95 | 71.95 | 0.56% | - |
| Nov 5, 2025 | 72.85 | 73.10 | 71.55 | 71.55 | 71.55 | -2.25% | - |
| Nov 4, 2025 | 72.45 | 73.35 | 72.45 | 73.20 | 73.20 | - | - |
| Nov 3, 2025 | 73.25 | 74.00 | 73.20 | 73.20 | 73.20 | -1.01% | - |
| Oct 31, 2025 | 75.05 | 75.05 | 73.95 | 73.95 | 73.95 | 0.41% | - |
| Oct 30, 2025 | 73.95 | 73.95 | 73.35 | 73.65 | 73.65 | -0.94% | - |
| Oct 29, 2025 | 74.75 | 75.15 | 74.35 | 74.35 | 74.35 | 0.34% | - |
| Oct 28, 2025 | 74.80 | 74.90 | 74.10 | 74.10 | 74.10 | -0.54% | - |
| Oct 27, 2025 | 74.80 | 75.40 | 74.50 | 74.50 | 74.50 | 0.88% | - |
| Oct 24, 2025 | 75.50 | 75.50 | 73.35 | 73.85 | 73.85 | -2.70% | - |
| Oct 23, 2025 | 76.40 | 76.40 | 75.70 | 75.90 | 75.90 | -0.26% | - |
| Oct 22, 2025 | 76.85 | 76.85 | 76.10 | 76.10 | 76.10 | -1.93% | - |
| Oct 21, 2025 | 77.95 | 77.95 | 77.30 | 77.60 | 77.60 | -0.32% | - |
| Oct 20, 2025 | 79.25 | 79.25 | 77.85 | 77.85 | 77.85 | -2.81% | - |
| Oct 17, 2025 | 80.95 | 80.95 | 80.00 | 80.10 | 80.10 | -0.80% | - |
| Oct 16, 2025 | 81.70 | 81.70 | 80.75 | 80.75 | 80.75 | -1.16% | - |
| Oct 15, 2025 | 81.90 | 82.65 | 80.75 | 81.70 | 81.70 | -0.24% | - |