Pharmena S.A. (WSE:PHR)
Poland · Delayed Price · Currency is PLN 3.590
-0.060 (-1.64%)
Sep 12, 2025, 1:26 PM CET
Pharmena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.65 | 3.65 | 3.43 | 3.59 | 3.59 | -1.64% | 1,323 |
| Sep 11, 2025 | 3.53 | 3.68 | 3.40 | 3.65 | 3.65 | 2.82% | 2,020 |
| Sep 10, 2025 | 3.68 | 3.68 | 3.34 | 3.55 | 3.55 | -3.53% | 4,858 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.60 | 3.68 | 3.68 | -0.27% | 4,840 |
| Sep 8, 2025 | 3.53 | 3.70 | 3.48 | 3.69 | 3.69 | 5.43% | 25,596 |
| Sep 5, 2025 | 3.40 | 3.53 | 3.40 | 3.50 | 3.50 | - | 2,291 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 1,887 |
| Sep 3, 2025 | 3.47 | 3.50 | 3.33 | 3.50 | 3.50 | 0.86% | 1,396 |
| Sep 2, 2025 | 3.46 | 3.47 | 3.28 | 3.47 | 3.47 | 1.46% | 2,637 |
| Sep 1, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 2,449 |
| Aug 29, 2025 | 3.41 | 3.44 | 3.20 | 3.42 | 3.42 | -0.58% | 1,118 |
| Aug 28, 2025 | 3.46 | 3.46 | 3.31 | 3.44 | 3.44 | -0.58% | 2,072 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.36 | 3.46 | 3.46 | 4.22% | 548 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.32 | 3.32 | 3.32 | -5.14% | 9,178 |
| Aug 25, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | -1.13% | 973 |
| Aug 22, 2025 | 3.58 | 3.58 | 3.45 | 3.54 | 3.54 | - | 2,328 |
| Aug 21, 2025 | 3.54 | 3.57 | 3.54 | 3.54 | 3.54 | -1.12% | 1,507 |
| Aug 20, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 1,144 |
| Aug 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 73 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 7 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.78% | 1,828 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -0.28% | 1,179 |
| Aug 12, 2025 | 3.61 | 3.61 | 3.50 | 3.61 | 3.61 | -0.28% | 451 |
| Aug 11, 2025 | 3.62 | 3.62 | 3.44 | 3.62 | 3.62 | 3.43% | 622 |
| Aug 8, 2025 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | -3.31% | 1,554 |
| Aug 7, 2025 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 2.26% | 3,511 |
| Aug 6, 2025 | 3.45 | 3.56 | 3.44 | 3.54 | 3.54 | 2.61% | 3,854 |
| Aug 5, 2025 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | -1.43% | 1,134 |
| Aug 4, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.57% | 315 |
| Aug 1, 2025 | 3.54 | 3.54 | 3.41 | 3.48 | 3.48 | -1.14% | 1,363 |
| Jul 31, 2025 | 3.56 | 3.56 | 3.45 | 3.52 | 3.52 | - | 736 |
| Jul 30, 2025 | 3.55 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 2,361 |
| Jul 29, 2025 | 3.54 | 3.55 | 3.50 | 3.54 | 3.54 | - | 130 |
| Jul 28, 2025 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | - | 208 |
| Jul 25, 2025 | 3.54 | 3.54 | 3.41 | 3.54 | 3.54 | - | 2,954 |
| Jul 24, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 1,907 |
| Jul 23, 2025 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | 1.14% | 1,797 |
| Jul 22, 2025 | 3.50 | 3.57 | 3.49 | 3.50 | 3.50 | -2.23% | 2,244 |
| Jul 21, 2025 | 3.43 | 3.63 | 3.43 | 3.58 | 3.58 | -0.28% | 2,273 |
| Jul 18, 2025 | 3.50 | 3.64 | 3.42 | 3.59 | 3.59 | 2.57% | 3,149 |
| Jul 17, 2025 | 3.50 | 3.58 | 3.42 | 3.50 | 3.50 | 0.57% | 2,859 |
| Jul 16, 2025 | 3.53 | 3.62 | 3.33 | 3.48 | 3.48 | -1.42% | 12,185 |
| Jul 15, 2025 | 3.53 | 3.54 | 3.39 | 3.53 | 3.53 | -0.28% | 665 |
| Jul 14, 2025 | 3.49 | 3.54 | 3.44 | 3.54 | 3.54 | 1.14% | 1,352 |
| Jul 11, 2025 | 3.35 | 3.52 | 3.29 | 3.50 | 3.50 | -1.41% | 749 |
| Jul 10, 2025 | 3.55 | 3.55 | 3.29 | 3.55 | 3.55 | - | 787 |
| Jul 9, 2025 | 3.33 | 3.57 | 3.27 | 3.55 | 3.55 | 1.43% | 291 |
| Jul 8, 2025 | 3.49 | 3.56 | 3.41 | 3.50 | 3.50 | - | 2,858 |
| Jul 7, 2025 | 3.34 | 3.60 | 3.21 | 3.50 | 3.50 | 10.76% | 16,064 |
| Jul 4, 2025 | 3.30 | 3.34 | 3.16 | 3.16 | 3.16 | -6.23% | 861 |