Pharmena S.A. (WSE:PHR)
Poland · Delayed Price · Currency is PLN 3.200
+0.020 (0.63%)
Aug 14, 2026, 12:35 PM CET
Pharmena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |