Pharma Mar, S.A. (VIE:PHM)
Austria · Delayed Price · Currency is EUR 69.10
-0.80 (-1.14%)
At close: Oct 8, 2026
VIE:PHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 68.70 | 69.10 | 68.20 | 69.10 | 69.10 | -1.14% | - |
| Oct 7, 2026 | 69.95 | 70.70 | 69.90 | 69.90 | 69.90 | -1.69% | - |
| Oct 6, 2026 | 70.65 | 71.30 | 70.65 | 71.10 | 71.10 | 0.49% | - |
| Oct 5, 2026 | 71.50 | 71.50 | 70.75 | 70.75 | 70.75 | -0.07% | - |
| Oct 2, 2026 | 70.10 | 71.45 | 70.10 | 70.80 | 70.80 | -1.46% | - |
| Oct 1, 2026 | 72.20 | 72.20 | 71.85 | 71.85 | 71.85 | -1.03% | - |
| Sep 30, 2026 | 72.55 | 72.65 | 72.55 | 72.60 | 72.60 | -0.14% | - |
| Sep 29, 2026 | 73.95 | 73.95 | 72.70 | 72.70 | 72.70 | -1.42% | - |
| Sep 28, 2026 | 74.25 | 74.25 | 73.40 | 73.75 | 73.75 | -1.01% | - |
| Sep 25, 2026 | 74.70 | 74.70 | 74.10 | 74.50 | 74.50 | 0.88% | - |
| Sep 24, 2026 | 73.05 | 74.30 | 73.05 | 73.85 | 73.85 | -0.54% | - |
| Sep 23, 2026 | 75.40 | 75.40 | 74.10 | 74.25 | 74.25 | -0.27% | - |
| Sep 22, 2026 | 74.60 | 74.80 | 74.45 | 74.45 | 74.45 | 0.34% | - |
| Sep 21, 2026 | 73.65 | 74.20 | 72.95 | 74.20 | 74.20 | 0.75% | - |
| Sep 18, 2026 | 74.50 | 74.50 | 73.65 | 73.65 | 73.65 | -2.71% | - |
| Sep 17, 2026 | 76.05 | 76.05 | 75.20 | 75.70 | 75.70 | -0.98% | - |
| Sep 16, 2026 | 76.10 | 76.45 | 76.10 | 76.45 | 76.45 | -0.07% | - |
| Sep 15, 2026 | 76.55 | 76.90 | 76.50 | 76.50 | 76.50 | 0.46% | - |
| Sep 14, 2026 | 76.50 | 76.50 | 76.10 | 76.15 | 76.15 | 0.20% | - |
| Sep 11, 2026 | 76.40 | 76.95 | 76.00 | 76.00 | 76.00 | -0.98% | - |
| Sep 10, 2026 | 78.50 | 78.50 | 76.75 | 76.75 | 76.75 | -2.48% | - |
| Sep 9, 2026 | 78.45 | 79.60 | 78.45 | 78.70 | 78.70 | -2.42% | - |
| Sep 8, 2026 | 82.80 | 82.80 | 80.65 | 80.65 | 80.65 | -3.12% | 137 |
| Sep 7, 2026 | 83.20 | 83.25 | 83.10 | 83.25 | 83.25 | 0.24% | - |
| Sep 4, 2026 | 84.00 | 84.00 | 83.05 | 83.05 | 83.05 | -1.31% | - |
| Sep 3, 2026 | 83.65 | 84.15 | 83.65 | 84.15 | 84.15 | 1.45% | - |
| Sep 2, 2026 | 82.40 | 82.95 | 82.30 | 82.95 | 82.95 | -0.06% | - |
| Sep 1, 2026 | 81.50 | 83.00 | 81.10 | 83.00 | 83.00 | 1.22% | - |
| Aug 31, 2026 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | -2.26% | - |
| Aug 28, 2026 | 83.80 | 84.00 | 83.55 | 83.90 | 83.90 | -0.36% | - |
| Aug 27, 2026 | 84.25 | 84.45 | 84.20 | 84.20 | 84.20 | -0.24% | - |
| Aug 26, 2026 | 84.15 | 84.40 | 83.95 | 84.40 | 84.40 | 1.56% | - |
| Aug 25, 2026 | 83.10 | 83.10 | 83.00 | 83.10 | 83.10 | 2.28% | - |
| Aug 24, 2026 | 82.45 | 82.45 | 81.25 | 81.25 | 81.25 | -0.43% | - |
| Aug 21, 2026 | 82.10 | 82.10 | 81.35 | 81.60 | 81.60 | -1.57% | - |
| Aug 20, 2026 | 83.55 | 83.85 | 82.90 | 82.90 | 82.90 | 2.47% | 56 |
| Aug 19, 2026 | 81.70 | 81.95 | 80.90 | 80.90 | 80.90 | -2.18% | - |
| Aug 18, 2026 | 83.85 | 83.85 | 82.55 | 82.70 | 82.70 | -0.84% | - |
| Aug 17, 2026 | 84.70 | 84.70 | 83.40 | 83.40 | 83.40 | -0.60% | - |
| Aug 14, 2026 | 85.15 | 85.15 | 83.90 | 83.90 | 83.90 | 0.18% | - |
| Aug 13, 2026 | 82.30 | 83.90 | 82.30 | 83.75 | 83.75 | 1.33% | - |
| Aug 12, 2026 | 82.30 | 82.65 | 82.10 | 82.65 | 82.65 | 0.55% | - |
| Aug 11, 2026 | 80.90 | 82.20 | 80.90 | 82.20 | 82.20 | 2.11% | - |
| Aug 10, 2026 | 78.90 | 80.50 | 78.75 | 80.50 | 80.50 | 2.29% | - |
| Aug 7, 2026 | 78.35 | 78.85 | 78.35 | 78.70 | 78.70 | 0.32% | - |
| Aug 6, 2026 | 76.45 | 78.45 | 76.45 | 78.45 | 78.45 | 0.06% | - |
| Aug 5, 2026 | 79.50 | 79.50 | 77.80 | 78.40 | 78.40 | -1.38% | - |
| Aug 4, 2026 | 79.75 | 79.75 | 78.85 | 79.50 | 79.50 | 1.15% | - |
| Aug 3, 2026 | 79.60 | 79.60 | 78.60 | 78.60 | 78.60 | -1.07% | - |
| Jul 31, 2026 | 80.45 | 80.45 | 79.00 | 79.45 | 79.45 | - | - |