Pharmena S.A. (WSE:PHR)
Poland · Delayed Price · Currency is PLN 3.120
-0.090 (-2.80%)
Jun 12, 2026, 4:27 PM CET
Pharmena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.20 | 3.20 | 3.05 | 3.14 | 3.14 | -2.18% | 4,698 |
| Jun 11, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 1.58% | 202 |
| Jun 10, 2026 | 3.29 | 3.29 | 3.15 | 3.16 | 3.16 | -3.95% | 2,258 |
| Jun 9, 2026 | 3.18 | 3.30 | 3.12 | 3.29 | 3.29 | 3.46% | 816 |
| Jun 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | 16 |
| Jun 5, 2026 | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | 0.96% | 1,130 |
| Jun 3, 2026 | 3.28 | 3.28 | 3.11 | 3.14 | 3.14 | -1.88% | 2,508 |
| Jun 2, 2026 | 3.28 | 3.28 | 3.15 | 3.20 | 3.20 | -2.44% | 3,325 |
| Jun 1, 2026 | 3.29 | 3.30 | 3.11 | 3.28 | 3.28 | 2.18% | 929 |
| May 29, 2026 | 3.20 | 3.22 | 3.04 | 3.21 | 3.21 | -1.83% | 7,029 |
| May 28, 2026 | 3.21 | 3.28 | 3.10 | 3.27 | 3.27 | 0.31% | 4,042 |
| May 27, 2026 | 3.28 | 3.30 | 3.25 | 3.26 | 3.26 | -0.91% | 1,017 |
| May 26, 2026 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | -0.30% | 757 |
| May 25, 2026 | 3.36 | 3.38 | 3.16 | 3.30 | 3.30 | -2.37% | 5,966 |
| May 22, 2026 | 3.28 | 3.40 | 3.28 | 3.38 | 3.38 | -0.59% | 5,308 |
| May 21, 2026 | 3.41 | 3.43 | 3.30 | 3.40 | 3.40 | -0.29% | 5,823 |
| May 20, 2026 | 3.41 | 3.41 | 3.31 | 3.41 | 3.41 | 3.96% | 1,188 |
| May 19, 2026 | 3.28 | 3.39 | 3.28 | 3.28 | 3.28 | -4.09% | 2,133 |
| May 18, 2026 | 3.45 | 3.45 | 3.28 | 3.42 | 3.42 | -0.87% | 1,765 |
| May 15, 2026 | 3.37 | 3.48 | 3.31 | 3.45 | 3.45 | 2.37% | 1,838 |
| May 14, 2026 | 3.27 | 3.37 | 3.23 | 3.37 | 3.37 | -0.59% | 1,449 |
| May 13, 2026 | 3.35 | 3.41 | 3.28 | 3.39 | 3.39 | -0.88% | 84 |
| May 12, 2026 | 3.40 | 3.43 | 3.31 | 3.42 | 3.42 | 0.29% | 2,766 |
| May 11, 2026 | 3.32 | 3.43 | 3.32 | 3.41 | 3.41 | -0.87% | 1,587 |
| May 8, 2026 | 3.38 | 3.46 | 3.34 | 3.44 | 3.44 | 1.78% | 2,864 |
| May 7, 2026 | 3.43 | 3.47 | 3.38 | 3.38 | 3.38 | -2.03% | 551 |
| May 6, 2026 | 3.45 | 3.47 | 3.26 | 3.45 | 3.45 | -0.58% | 21,927 |
| May 5, 2026 | 3.25 | 3.57 | 3.16 | 3.47 | 3.47 | 7.10% | 18,970 |
| May 4, 2026 | 3.25 | 3.25 | 3.16 | 3.24 | 3.24 | -0.92% | 2,093 |
| Apr 30, 2026 | 3.17 | 3.29 | 3.16 | 3.27 | 3.27 | -1.51% | 2,219 |
| Apr 29, 2026 | 3.34 | 3.34 | 3.25 | 3.32 | 3.32 | - | 1,296 |
| Apr 28, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -2.92% | 827 |
| Apr 27, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 1.79% | 410 |
| Apr 24, 2026 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -0.88% | 1,042 |
| Apr 23, 2026 | 3.40 | 3.40 | 3.32 | 3.39 | 3.39 | -0.29% | 1,302 |
| Apr 22, 2026 | 3.42 | 3.42 | 3.33 | 3.40 | 3.40 | -0.87% | 547 |
| Apr 21, 2026 | 3.36 | 3.49 | 3.35 | 3.43 | 3.43 | -2.56% | 2,180 |
| Apr 20, 2026 | 3.55 | 3.55 | 3.33 | 3.52 | 3.52 | 0.57% | 4,681 |
| Apr 17, 2026 | 3.55 | 3.55 | 3.30 | 3.50 | 3.50 | -0.85% | 545 |
| Apr 16, 2026 | 3.33 | 3.55 | 3.33 | 3.53 | 3.53 | 6.01% | 6,521 |
| Apr 15, 2026 | 3.26 | 3.35 | 3.26 | 3.33 | 3.33 | - | 4,339 |
| Apr 14, 2026 | 3.30 | 3.35 | 3.25 | 3.33 | 3.33 | -0.30% | 1,016 |
| Apr 13, 2026 | 3.30 | 3.50 | 3.17 | 3.34 | 3.34 | 1.83% | 13,783 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.16 | 3.28 | 3.28 | - | 427 |
| Apr 9, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 0.31% | 1,498 |
| Apr 8, 2026 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | 0.62% | 1,556 |
| Apr 7, 2026 | 3.30 | 3.30 | 3.17 | 3.25 | 3.25 | -1.52% | 5,948 |
| Apr 2, 2026 | 3.27 | 3.30 | 3.20 | 3.30 | 3.30 | 0.92% | 2,259 |
| Apr 1, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | -0.30% | 1,446 |
| Mar 31, 2026 | 3.34 | 3.34 | 3.20 | 3.28 | 3.28 | -1.80% | 1,795 |