Pharmena S.A. (WSE:PHR)
Poland · Delayed Price · Currency is PLN 3.090
-0.010 (-0.32%)
Sep 25, 2026, 9:28 AM CET
Pharmena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | - | 212 |
| Sep 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | 1 |
| Sep 21, 2026 | 3.11 | 3.11 | 3.05 | 3.11 | 3.11 | 0.32% | 1,533 |
| Sep 18, 2026 | 3.09 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 1,496 |
| Sep 17, 2026 | 3.09 | 3.09 | 3.01 | 3.08 | 3.08 | -0.32% | 3,146 |
| Sep 16, 2026 | 3.07 | 3.10 | 3.01 | 3.09 | 3.09 | -0.64% | 6,212 |
| Sep 15, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.64% | 237 |
| Sep 14, 2026 | 3.13 | 3.13 | 3.07 | 3.13 | 3.13 | 1.62% | 62 |
| Sep 11, 2026 | 3.11 | 3.20 | 3.05 | 3.08 | 3.08 | -4.05% | 12,016 |
| Sep 10, 2026 | 3.40 | 3.40 | 3.10 | 3.21 | 3.21 | -4.18% | 9,223 |
| Sep 9, 2026 | 3.28 | 3.40 | 3.18 | 3.35 | 3.35 | 3.08% | 2,084 |
| Sep 8, 2026 | 3.15 | 3.30 | 3.15 | 3.25 | 3.25 | 0.93% | 2,045 |
| Sep 7, 2026 | 3.12 | 3.24 | 3.12 | 3.22 | 3.22 | -1.23% | 2,648 |
| Sep 4, 2026 | 3.26 | 3.26 | 3.25 | 3.26 | 3.26 | - | 2,172 |
| Sep 3, 2026 | 3.30 | 3.30 | 3.09 | 3.26 | 3.26 | -0.31% | 2,289 |
| Sep 2, 2026 | 3.40 | 3.40 | 3.14 | 3.27 | 3.27 | -2.39% | 19,211 |
| Sep 1, 2026 | 3.08 | 3.48 | 3.04 | 3.35 | 3.35 | 8.06% | 17,084 |
| Aug 31, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 44 |
| Aug 28, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 1,169 |
| Aug 27, 2026 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | -1.27% | 3,785 |
| Aug 26, 2026 | 3.11 | 3.16 | 3.05 | 3.14 | 3.14 | - | 12,560 |
| Aug 25, 2026 | 3.19 | 3.19 | 3.11 | 3.14 | 3.14 | -1.88% | 3,368 |
| Aug 24, 2026 | 3.21 | 3.21 | 3.08 | 3.20 | 3.20 | -0.31% | 3,772 |
| Aug 21, 2026 | 3.05 | 3.23 | 3.05 | 3.21 | 3.21 | 3.88% | 7,514 |
| Aug 20, 2026 | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 1,997 |
| Aug 19, 2026 | 3.11 | 3.12 | 3.04 | 3.12 | 3.12 | 0.32% | 3,793 |
| Aug 18, 2026 | 3.24 | 3.24 | 3.02 | 3.11 | 3.11 | -1.27% | 7,712 |
| Aug 17, 2026 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -1.56% | 2,060 |
| Aug 14, 2026 | 3.23 | 3.25 | 3.07 | 3.20 | 3.20 | 0.63% | 1,389 |
| Aug 13, 2026 | 3.10 | 3.22 | 3.06 | 3.18 | 3.18 | 2.58% | 23,049 |
| Aug 12, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 1,850 |
| Aug 11, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.63% | 2,308 |
| Aug 10, 2026 | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | 0.33% | 929 |
| Aug 7, 2026 | 3.06 | 3.06 | 3.03 | 3.06 | 3.06 | -1.29% | 1,856 |
| Aug 6, 2026 | 3.12 | 3.12 | 3.03 | 3.10 | 3.10 | -0.64% | 1,313 |
| Aug 5, 2026 | 3.13 | 3.13 | 3.03 | 3.12 | 3.12 | - | 126 |
| Aug 4, 2026 | 3.05 | 3.15 | 3.03 | 3.12 | 3.12 | 1.63% | 9,802 |
| Aug 3, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | -0.32% | 7 |
| Jul 31, 2026 | 3.08 | 3.08 | 3.01 | 3.08 | 3.08 | - | 591 |
| Jul 30, 2026 | 3.04 | 3.08 | 3.03 | 3.08 | 3.08 | -0.32% | 652 |
| Jul 29, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | - | 1,211 |
| Jul 28, 2026 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 566 |
| Jul 27, 2026 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | -0.32% | 432 |
| Jul 24, 2026 | 3.16 | 3.16 | 3.05 | 3.11 | 3.11 | -1.58% | 3,455 |
| Jul 23, 2026 | 3.17 | 3.17 | 3.09 | 3.16 | 3.16 | -0.32% | 36 |
| Jul 22, 2026 | 3.05 | 3.18 | 3.05 | 3.17 | 3.17 | 2.26% | 8,181 |
| Jul 21, 2026 | 3.13 | 3.14 | 3.10 | 3.10 | 3.10 | -0.96% | 138 |
| Jul 20, 2026 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | -0.63% | 1,471 |
| Jul 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 25 |
| Jul 16, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | 35 |