Pharmena S.A. (WSE:PHR)
Poland · Delayed Price · Currency is PLN 3.080
+0.100 (3.36%)
Dec 5, 2025, 4:26 PM CET
Pharmena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.10 | 2.99 | 3.08 | 3.08 | 3.36% | 3,585 |
| Dec 4, 2025 | 3.00 | 3.10 | 2.83 | 2.98 | 2.98 | -4.79% | 19,039 |
| Dec 3, 2025 | 3.13 | 3.20 | 3.05 | 3.13 | 3.13 | -2.19% | 3,840 |
| Dec 2, 2025 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | 1.27% | 1,234 |
| Dec 1, 2025 | 3.14 | 3.28 | 3.14 | 3.16 | 3.16 | -3.07% | 3,128 |
| Nov 28, 2025 | 3.26 | 3.26 | 3.14 | 3.26 | 3.26 | -0.61% | 122 |
| Nov 27, 2025 | 3.38 | 3.38 | 3.14 | 3.28 | 3.28 | 2.82% | 2,780 |
| Nov 26, 2025 | 3.26 | 3.26 | 3.12 | 3.19 | 3.19 | -0.93% | 7,076 |
| Nov 25, 2025 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -1.23% | 1,919 |
| Nov 24, 2025 | 3.26 | 3.27 | 3.20 | 3.26 | 3.26 | -0.31% | 952 |
| Nov 21, 2025 | 3.30 | 3.30 | 3.21 | 3.27 | 3.27 | -1.51% | 1,231 |
| Nov 20, 2025 | 3.23 | 3.33 | 3.22 | 3.32 | 3.32 | -0.90% | 1,137 |
| Nov 19, 2025 | 3.22 | 3.35 | 3.22 | 3.35 | 3.35 | - | 2,073 |
| Nov 18, 2025 | 3.35 | 3.35 | 3.22 | 3.35 | 3.35 | 1.52% | 448 |
| Nov 17, 2025 | 3.35 | 3.37 | 3.30 | 3.30 | 3.30 | -1.20% | 1,158 |
| Nov 14, 2025 | 3.35 | 3.35 | 3.23 | 3.34 | 3.34 | -0.30% | 1,630 |
| Nov 13, 2025 | 3.31 | 3.45 | 3.22 | 3.35 | 3.35 | - | 15,276 |
| Nov 12, 2025 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | - | 200 |
| Nov 10, 2025 | 3.36 | 3.36 | 3.20 | 3.35 | 3.35 | 1.82% | 3,392 |
| Nov 7, 2025 | 3.32 | 3.42 | 3.29 | 3.29 | 3.29 | -4.36% | 1,927 |
| Nov 6, 2025 | 3.44 | 3.48 | 3.31 | 3.44 | 3.44 | -1.15% | 2,158 |
| Nov 5, 2025 | 3.38 | 3.48 | 3.31 | 3.48 | 3.48 | -1.97% | 4,682 |
| Nov 4, 2025 | 3.62 | 3.62 | 3.38 | 3.55 | 3.55 | 5.34% | 2,156 |
| Nov 3, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 0.60% | 3,197 |
| Oct 31, 2025 | 3.36 | 3.36 | 3.25 | 3.35 | 3.35 | -0.30% | 93 |
| Oct 30, 2025 | 3.30 | 3.36 | 3.27 | 3.36 | 3.36 | 1.82% | 540 |
| Oct 29, 2025 | 3.29 | 3.38 | 3.19 | 3.30 | 3.30 | -1.20% | 3,775 |
| Oct 28, 2025 | 3.39 | 3.39 | 3.28 | 3.34 | 3.34 | -0.30% | 505 |
| Oct 27, 2025 | 3.38 | 3.39 | 3.28 | 3.35 | 3.35 | -0.89% | 979 |
| Oct 24, 2025 | 3.39 | 3.39 | 3.33 | 3.38 | 3.38 | -0.29% | 765 |
| Oct 23, 2025 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 0.59% | 814 |
| Oct 22, 2025 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | -1.46% | 3,422 |
| Oct 21, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | - | 115 |
| Oct 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.09% | 10 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -2.62% | 181 |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 10 |
| Oct 15, 2025 | 3.41 | 3.44 | 3.40 | 3.44 | 3.44 | -0.86% | 1,452 |
| Oct 14, 2025 | 3.47 | 3.47 | 3.40 | 3.47 | 3.47 | 2.06% | 320 |
| Oct 13, 2025 | 3.43 | 3.56 | 3.23 | 3.40 | 3.40 | -1.45% | 2,691 |
| Oct 10, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | - | 673 |
| Oct 9, 2025 | 3.43 | 3.48 | 3.43 | 3.45 | 3.45 | -0.86% | 628 |
| Oct 8, 2025 | 3.55 | 3.55 | 3.43 | 3.48 | 3.48 | -1.97% | 1,415 |
| Oct 7, 2025 | 3.42 | 3.58 | 3.42 | 3.55 | 3.55 | 3.80% | 2,778 |
| Oct 6, 2025 | 3.52 | 3.58 | 3.38 | 3.42 | 3.42 | -5.00% | 4,582 |
| Oct 3, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 941 |
| Oct 2, 2025 | 3.46 | 3.60 | 3.46 | 3.52 | 3.52 | -0.85% | 163 |
| Oct 1, 2025 | 3.47 | 3.60 | 3.47 | 3.55 | 3.55 | 0.57% | 8,329 |
| Sep 30, 2025 | 3.59 | 3.60 | 3.53 | 3.53 | 3.53 | -1.67% | 225 |
| Sep 29, 2025 | 3.53 | 3.60 | 3.52 | 3.59 | 3.59 | 0.28% | 202 |
| Sep 26, 2025 | 3.60 | 3.60 | 3.53 | 3.58 | 3.58 | -0.56% | 724 |