Pharma Mar, S.A. (VIE:PHM)
Austria · Delayed Price · Currency is EUR 89.90
+0.15 (0.17%)
At close: Apr 2, 2026
VIE:PHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 88.85 | 89.90 | 88.85 | 89.90 | 89.90 | 0.17% | 116 |
| Apr 1, 2026 | 88.60 | 90.05 | 88.60 | 89.75 | 89.75 | 4.06% | - |
| Mar 31, 2026 | 85.95 | 86.25 | 84.15 | 86.25 | 86.25 | -0.63% | - |
| Mar 30, 2026 | 86.10 | 86.80 | 85.95 | 86.80 | 86.80 | -1.64% | - |
| Mar 27, 2026 | 90.45 | 91.40 | 87.05 | 88.25 | 88.25 | -2.11% | 1,342 |
| Mar 26, 2026 | 88.80 | 90.15 | 88.80 | 90.15 | 90.15 | 1.46% | - |
| Mar 25, 2026 | 87.30 | 89.45 | 87.30 | 88.85 | 88.85 | 3.86% | - |
| Mar 24, 2026 | 87.05 | 87.05 | 85.55 | 85.55 | 85.55 | -1.33% | - |
| Mar 23, 2026 | 81.30 | 86.70 | 81.10 | 86.70 | 86.70 | 2.85% | - |
| Mar 20, 2026 | 85.90 | 85.90 | 84.30 | 84.30 | 84.30 | -1.29% | - |
| Mar 19, 2026 | 83.35 | 85.40 | 83.35 | 85.40 | 85.40 | 0.47% | - |
| Mar 18, 2026 | 86.60 | 86.60 | 85.00 | 85.00 | 85.00 | -1.28% | - |
| Mar 17, 2026 | 82.80 | 87.20 | 82.80 | 86.10 | 86.10 | 3.55% | - |
| Mar 16, 2026 | 79.75 | 83.15 | 79.75 | 83.15 | 83.15 | 4.26% | - |
| Mar 13, 2026 | 79.80 | 79.85 | 79.40 | 79.75 | 79.75 | - | - |
| Mar 12, 2026 | 81.75 | 81.75 | 79.75 | 79.75 | 79.75 | -3.22% | - |
| Mar 11, 2026 | 82.60 | 82.75 | 81.40 | 82.40 | 82.40 | -0.66% | - |
| Mar 10, 2026 | 82.60 | 83.55 | 82.60 | 82.95 | 82.95 | 3.49% | 130 |
| Mar 9, 2026 | 78.15 | 80.15 | 78.15 | 80.15 | 80.15 | 1.58% | - |
| Mar 6, 2026 | 80.50 | 80.50 | 78.90 | 78.90 | 78.90 | -2.95% | - |
| Mar 5, 2026 | 81.10 | 81.70 | 81.10 | 81.30 | 81.30 | -0.61% | 133 |
| Mar 4, 2026 | 76.80 | 81.80 | 76.80 | 81.80 | 81.80 | 3.22% | 174 |
| Mar 3, 2026 | 81.45 | 81.45 | 78.80 | 79.25 | 79.25 | -5.88% | - |
| 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% | - |