Pharmena S.A. (WSE:PHR)
Poland · Delayed Price · Currency is PLN 3.110
-0.050 (-1.58%)
Jul 24, 2026, 1:19 PM CET
Pharmena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.05 | 3.15 | 3.05 | 3.14 | 3.14 | -0.32% | 334 |
| Jul 14, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | 1.29% | 1,210 |
| Jul 13, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -1.27% | 743 |
| Jul 10, 2026 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 0.64% | 1,021 |
| Jul 9, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | - | 12 |
| Jul 8, 2026 | 3.13 | 3.13 | 3.03 | 3.13 | 3.13 | 2.96% | 330 |
| Jul 7, 2026 | 3.13 | 3.16 | 3.02 | 3.04 | 3.04 | -2.88% | 3,505 |
| Jul 6, 2026 | 3.10 | 3.16 | 3.06 | 3.13 | 3.13 | -0.95% | 1,940 |
| Jul 3, 2026 | 3.09 | 3.17 | 3.09 | 3.16 | 3.16 | 0.32% | 85 |
| Jul 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 435 |
| Jul 1, 2026 | 3.15 | 3.18 | 3.10 | 3.16 | 3.16 | 0.32% | 231 |
| Jun 30, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 1,008 |
| Jun 29, 2026 | 3.18 | 3.18 | 3.06 | 3.17 | 3.17 | 2.92% | 1,597 |
| Jun 26, 2026 | 3.18 | 3.19 | 3.08 | 3.08 | 3.08 | -3.14% | 3,761 |
| Jun 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | 460 |
| Jun 24, 2026 | 3.18 | 3.20 | 3.18 | 3.19 | 3.19 | 0.31% | 605 |
| Jun 23, 2026 | 3.19 | 3.20 | 3.09 | 3.18 | 3.18 | 0.95% | 535 |
| Jun 22, 2026 | 3.21 | 3.26 | 3.09 | 3.15 | 3.15 | -1.87% | 1,296 |
| Jun 19, 2026 | 3.23 | 3.24 | 3.17 | 3.21 | 3.21 | 1.26% | 403 |
| Jun 18, 2026 | 3.20 | 3.24 | 3.17 | 3.17 | 3.17 | - | 350 |
| Jun 17, 2026 | 3.21 | 3.22 | 3.17 | 3.17 | 3.17 | -1.25% | 112 |
| Jun 16, 2026 | 3.24 | 3.29 | 3.12 | 3.21 | 3.21 | 0.63% | 2,387 |
| Jun 15, 2026 | 3.21 | 3.30 | 3.10 | 3.19 | 3.19 | 1.59% | 3,046 |
| 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 |