Pharma Mar, S.A. (VIE:PHM)
Austria · Delayed Price · Currency is EUR 83.65
+0.70 (0.84%)
Last updated: Sep 3, 2026, 11:00 AM CET
VIE:PHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 82.40 | 82.95 | 82.30 | 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 | - | - |
| Jul 30, 2026 | 79.40 | 79.70 | 79.10 | 79.45 | 79.45 | -1.49% | - |
| Jul 29, 2026 | 78.75 | 80.65 | 78.75 | 80.65 | 80.65 | 2.67% | - |
| Jul 28, 2026 | 79.70 | 79.90 | 78.55 | 78.55 | 78.55 | -1.87% | - |
| Jul 27, 2026 | 79.70 | 80.05 | 79.65 | 80.05 | 80.05 | 1.07% | - |
| Jul 24, 2026 | 79.55 | 79.70 | 79.20 | 79.20 | 79.20 | 0.51% | - |
| Jul 23, 2026 | 79.05 | 79.40 | 78.80 | 78.80 | 78.80 | -0.06% | - |
| Jul 22, 2026 | 76.35 | 79.25 | 76.35 | 78.85 | 78.85 | 3.14% | 14 |
| Jul 21, 2026 | 76.45 | 76.45 | 75.50 | 76.45 | 76.45 | 1.06% | - |
| Jul 20, 2026 | 75.30 | 75.75 | 75.30 | 75.65 | 75.65 | - | - |
| Jul 17, 2026 | 75.35 | 75.65 | 74.30 | 75.65 | 75.65 | 0.07% | - |
| Jul 16, 2026 | 75.40 | 76.35 | 75.40 | 75.60 | 75.60 | 0.33% | - |
| Jul 15, 2026 | 75.90 | 75.90 | 75.35 | 75.35 | 75.35 | -1.05% | - |
| Jul 14, 2026 | 76.60 | 76.60 | 76.10 | 76.15 | 76.15 | -0.98% | - |
| Jul 13, 2026 | 79.10 | 79.10 | 76.85 | 76.90 | 76.90 | -3.15% | - |
| Jul 10, 2026 | 82.00 | 82.40 | 79.40 | 79.40 | 79.40 | -3.41% | - |
| Jul 9, 2026 | 82.70 | 82.70 | 82.20 | 82.20 | 82.20 | 0.74% | - |
| Jul 8, 2026 | 81.15 | 82.20 | 80.75 | 81.60 | 81.60 | -0.55% | 257 |
| Jul 7, 2026 | 82.65 | 84.05 | 81.75 | 83.05 | 82.05 | 1.65% | - |
| Jul 6, 2026 | 80.45 | 81.70 | 79.95 | 81.70 | 80.72 | 1.81% | - |
| Jul 3, 2026 | 79.70 | 80.25 | 79.10 | 80.25 | 79.28 | 1.01% | - |
| Jul 2, 2026 | 76.85 | 79.45 | 76.85 | 79.45 | 78.49 | 4.40% | - |
| Jul 1, 2026 | 75.55 | 76.60 | 75.55 | 76.10 | 75.18 | 0.59% | - |
| Jun 30, 2026 | 74.00 | 75.85 | 74.00 | 75.65 | 74.74 | 3.56% | - |
| Jun 29, 2026 | 73.35 | 73.40 | 73.05 | 73.05 | 72.17 | -0.27% | - |
| Jun 26, 2026 | 72.60 | 73.25 | 71.90 | 73.25 | 72.37 | - | - |
| Jun 25, 2026 | 71.55 | 73.25 | 71.40 | 73.25 | 72.37 | 1.81% | - |