Pharmena S.A. (WSE:PHR)
Poland · Delayed Price · Currency is PLN 2.800
-0.090 (-3.11%)
Nov 4, 2026, 12:32 PM CET
Pharmena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.82 | 2.89 | 2.80 | 2.80 | 2.80 | -3.11% | 1,942 |
| Nov 3, 2026 | 2.85 | 2.91 | 2.85 | 2.89 | 2.89 | -1.37% | 2,106 |
| Nov 2, 2026 | 2.95 | 2.95 | 2.86 | 2.93 | 2.93 | -1.01% | 1,770 |
| Oct 30, 2026 | 2.88 | 2.97 | 2.85 | 2.96 | 2.96 | -0.67% | 2,882 |
| Oct 29, 2026 | 2.86 | 3.02 | 2.86 | 2.98 | 2.98 | 4.20% | 1,878 |
| Oct 28, 2026 | 3.00 | 3.02 | 2.86 | 2.86 | 2.86 | -4.67% | 3,381 |
| Oct 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 300 |
| Oct 26, 2026 | 2.99 | 3.00 | 2.90 | 3.00 | 3.00 | 0.33% | 877 |
| Oct 23, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | - | 1,110 |
| Oct 22, 2026 | 2.95 | 2.99 | 2.90 | 2.99 | 2.99 | - | 349 |
| Oct 21, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | - | 37 |
| Oct 20, 2026 | 2.94 | 2.99 | 2.90 | 2.99 | 2.99 | - | 1,349 |
| Oct 19, 2026 | 3.02 | 3.02 | 2.93 | 2.99 | 2.99 | -0.99% | 884 |
| Oct 16, 2026 | 2.95 | 3.02 | 2.94 | 3.02 | 3.02 | - | 1,612 |
| Oct 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 5 |
| Oct 14, 2026 | 2.97 | 3.03 | 2.92 | 3.03 | 3.03 | 1.68% | 754 |
| Oct 13, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -2.93% | 442 |
| Oct 12, 2026 | 3.06 | 3.07 | 2.98 | 3.07 | 3.07 | 0.33% | 560 |
| Oct 9, 2026 | 2.99 | 3.07 | 2.94 | 3.06 | 3.06 | 0.33% | 1,805 |
| Oct 8, 2026 | 3.00 | 3.06 | 2.96 | 3.05 | 3.05 | -0.33% | 1,162 |
| Oct 7, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -0.33% | 268 |
| Oct 6, 2026 | 2.97 | 3.10 | 2.94 | 3.07 | 3.07 | 3.37% | 3,384 |
| Oct 5, 2026 | 3.30 | 3.30 | 2.96 | 2.97 | 2.97 | -2.94% | 1,914 |
| Oct 2, 2026 | 3.05 | 3.06 | 2.99 | 3.06 | 3.06 | - | 3,182 |
| Oct 1, 2026 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | - | 690 |
| Sep 30, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | -0.33% | 1,502 |
| Sep 29, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | -0.32% | 431 |
| Sep 28, 2026 | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | -0.32% | 690 |
| Sep 25, 2026 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 371 |
| 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 |