Pharma Mar, S.A. (VIE:PHM)
Austria · Delayed Price · Currency is EUR 79.55
-0.50 (-0.62%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:PHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 79.70 | 79.70 | 79.65 | 79.65 | - | -0.50% | - |
| 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% | - |
| Jun 24, 2026 | 69.45 | 71.95 | 69.45 | 71.95 | 71.08 | 3.53% | - |
| Jun 23, 2026 | 68.60 | 69.50 | 68.20 | 69.50 | 68.66 | 1.31% | - |
| Jun 22, 2026 | 69.60 | 69.60 | 68.50 | 68.60 | 67.77 | -0.94% | - |
| Jun 19, 2026 | 69.60 | 69.60 | 69.05 | 69.25 | 68.42 | -0.57% | - |
| Jun 18, 2026 | 69.00 | 70.75 | 68.95 | 69.65 | 68.81 | 1.46% | - |
| Jun 17, 2026 | 68.00 | 69.00 | 68.00 | 68.65 | 67.82 | 0.29% | - |
| Jun 16, 2026 | 67.80 | 68.45 | 66.60 | 68.45 | 67.63 | 0.37% | - |
| Jun 15, 2026 | 68.30 | 68.95 | 68.15 | 68.20 | 67.38 | 2.56% | 89 |
| Jun 12, 2026 | 86.70 | 86.70 | 66.50 | 66.50 | 65.70 | -22.76% | 116 |
| Jun 11, 2026 | 82.75 | 86.10 | 82.75 | 86.10 | 85.06 | 2.74% | - |
| Jun 10, 2026 | 84.20 | 84.20 | 82.50 | 83.80 | 82.79 | -0.77% | - |
| Jun 9, 2026 | 85.70 | 85.90 | 84.10 | 84.45 | 83.43 | -0.94% | - |
| Jun 8, 2026 | 93.60 | 93.60 | 84.95 | 85.25 | 84.22 | -12.20% | 131 |
| Jun 5, 2026 | 94.75 | 99.30 | 94.75 | 97.10 | 95.93 | 3.52% | - |
| Jun 4, 2026 | 94.70 | 94.70 | 92.85 | 93.80 | 92.67 | -0.74% | - |
| Jun 3, 2026 | 95.40 | 95.75 | 94.50 | 94.50 | 93.36 | -1.46% | - |
| Jun 2, 2026 | 99.35 | 99.45 | 95.90 | 95.90 | 94.75 | -2.59% | - |
| Jun 1, 2026 | 100.00 | 100.90 | 98.40 | 98.45 | 97.26 | -1.55% | - |
| May 29, 2026 | 101.00 | 101.40 | 100.00 | 100.00 | 98.80 | -0.40% | - |
| May 28, 2026 | 100.30 | 100.60 | 99.85 | 100.40 | 99.19 | -0.69% | - |
| May 27, 2026 | 101.30 | 101.60 | 101.00 | 101.10 | 99.88 | -0.20% | - |
| May 26, 2026 | 100.60 | 101.60 | 100.60 | 101.30 | 100.08 | -0.69% | - |
| May 25, 2026 | 101.50 | 102.00 | 101.20 | 102.00 | 100.77 | 1.19% | - |
| May 22, 2026 | 100.90 | 100.90 | 99.60 | 100.80 | 99.59 | 0.40% | - |
| May 21, 2026 | 99.35 | 100.40 | 99.25 | 100.40 | 99.19 | 2.87% | - |
| May 20, 2026 | 93.75 | 97.60 | 93.75 | 97.60 | 96.42 | 4.55% | - |