Pharma Mar SA PHM
BME · Spain · Health Technology
€70.75-2.35 (-3.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70.75 | -3.21% | €72.45 | €73.05 | €70.75 | 47.25K |
| 2026-09-30 | €73.10 | +0.97% | €72.90 | €73.30 | €72.10 | 23.78K |
| 2026-09-29 | €72.40 | -2.03% | €74.00 | €74.10 | €72.35 | 19.75K |
| 2026-09-28 | €73.90 | -0.07% | €74.05 | €74.50 | €73.15 | 15.00K |
| 2026-09-25 | €73.95 | +0.61% | €73.50 | €74.90 | €73.50 | 21.37K |
| 2026-09-24 | €73.50 | +0.89% | €72.85 | €74.30 | €72.20 | 23.50K |
| 2026-09-23 | €72.85 | -2.41% | €75.30 | €75.50 | €72.85 | 23.31K |
| 2026-09-22 | €74.65 | +0.95% | €74.20 | €75.05 | €74.00 | 26.28K |
| 2026-09-21 | €73.95 | +0.41% | €73.75 | €74.40 | €72.80 | 20.99K |
| 2026-09-18 | €73.65 | -1.80% | €75.95 | €75.95 | €73.05 | 45.00K |
| 2026-09-17 | €75.00 | -1.64% | €76.25 | €76.70 | €75.00 | 54.45K |
| 2026-09-16 | €76.25 | +0.13% | €77.00 | €77.00 | €75.95 | 12.85K |
| 2026-09-15 | €76.15 | -0.39% | €76.00 | €76.95 | €75.75 | 15.64K |
| 2026-09-14 | €76.45 | -0.07% | €75.50 | €76.80 | €75.50 | 29.51K |
| 2026-09-11 | €76.50 | -0.58% | €77.25 | €77.25 | €75.85 | 24.00K |
| 2026-09-10 | €76.95 | -2.16% | €78.65 | €79.05 | €76.10 | 42.35K |
| 2026-09-09 | €78.65 | -1.69% | €80.00 | €80.00 | €77.80 | 57.50K |
| 2026-09-08 | €80.00 | -2.68% | €82.30 | €82.85 | €76.90 | 95.70K |
| 2026-09-07 | €82.20 | -1.50% | €84.00 | €84.00 | €82.20 | 11.73K |
| 2026-09-04 | €83.45 | -0.36% | €83.70 | €84.00 | €82.60 | 18.11K |
| 2026-09-03 | €83.75 | +1.21% | €83.00 | €84.50 | €82.85 | 20.61K |
| 2026-09-02 | €82.75 | +0.06% | €82.20 | €84.10 | €82.15 | 26.53K |
| 2026-09-01 | €82.70 | +1.66% | €81.65 | €83.50 | €80.85 | 24.43K |
| 2026-08-31 | €81.35 | -1.75% | €82.70 | €82.80 | €81.30 | 45.07K |
| 2026-08-28 | €82.80 | -0.96% | €83.65 | €84.30 | €82.80 | 16.31K |
| 2026-08-27 | €83.60 | 0.00% | €84.30 | €84.90 | €83.60 | 18.85K |
| 2026-08-26 | €83.60 | -0.30% | €83.50 | €85.10 | €83.50 | 29.23K |
| 2026-08-25 | €83.85 | +1.88% | €82.80 | €84.40 | €82.50 | 29.70K |
| 2026-08-24 | €82.30 | -1.20% | €82.95 | €83.00 | €80.90 | 26.26K |
| 2026-08-21 | €83.30 | +1.40% | €82.20 | €83.35 | €80.80 | 45.40K |
| 2026-08-20 | €82.15 | +0.06% | €82.65 | €84.40 | €81.50 | 40.75K |
| 2026-08-19 | €82.10 | +0.31% | €82.15 | €82.45 | €80.50 | 30.06K |
| 2026-08-18 | €81.85 | -3.02% | €83.80 | €84.00 | €81.70 | 26.73K |
| 2026-08-17 | €84.40 | +0.54% | €84.20 | €84.85 | €83.10 | 35.06K |
| 2026-08-14 | €83.95 | -0.65% | €84.90 | €85.40 | €83.55 | 59.95K |
| 2026-08-13 | €84.50 | +2.99% | €82.00 | €84.95 | €82.00 | 71.23K |
| 2026-08-12 | €82.05 | +0.24% | €82.50 | €82.90 | €81.30 | 36.02K |
| 2026-08-11 | €81.85 | +1.17% | €80.90 | €82.95 | €80.75 | 47.15K |
| 2026-08-10 | €80.90 | +3.19% | €79.15 | €81.25 | €78.65 | 54.38K |
| 2026-08-07 | €78.40 | +0.90% | €78.05 | €79.35 | €77.90 | 19.98K |
| 2026-08-06 | €77.70 | +0.84% | €76.75 | €79.05 | €74.85 | 48.58K |
| 2026-08-05 | €77.05 | -2.22% | €79.50 | €79.55 | €76.95 | 40.45K |
| 2026-08-04 | €78.80 | +0.57% | €78.85 | €80.15 | €78.75 | 28.62K |
| 2026-08-03 | €78.35 | -0.89% | €79.40 | €79.90 | €77.75 | 33.08K |
| 2026-07-31 | €79.05 | -1.37% | €80.80 | €80.80 | €78.20 | 41.92K |
| 2026-07-30 | €80.15 | -1.05% | €79.95 | €80.70 | €77.25 | 59.47K |
| 2026-07-29 | €81.00 | +3.18% | €78.95 | €81.60 | €78.35 | 42.25K |
| 2026-07-28 | €78.50 | -1.88% | €79.95 | €80.00 | €78.05 | 41.06K |
| 2026-07-27 | €80.00 | +0.88% | €79.70 | €80.70 | €78.90 | 30.74K |
| 2026-07-24 | €79.30 | +0.51% | €79.00 | €79.95 | €78.70 | 22.31K |
| 2026-07-23 | €78.90 | +0.13% | €78.60 | €79.70 | €78.40 | 32.31K |
| 2026-07-22 | €78.80 | +3.34% | €76.40 | €79.45 | €75.70 | 55.46K |
| 2026-07-21 | €76.25 | +0.59% | €76.45 | €76.90 | €74.85 | 43.06K |
| 2026-07-20 | €75.80 | +0.26% | €75.50 | €76.40 | €74.80 | 18.68K |
| 2026-07-17 | €75.60 | -0.53% | €75.45 | €75.75 | €73.85 | 63.17K |
| 2026-07-16 | €76.00 | +0.26% | €75.45 | €76.45 | €75.20 | 38.20K |
| 2026-07-15 | €75.80 | -0.52% | €76.05 | €76.55 | €75.30 | 45.98K |
| 2026-07-14 | €76.20 | -1.42% | €77.00 | €77.10 | €75.90 | 46.71K |
| 2026-07-13 | €77.30 | -1.90% | €79.40 | €79.50 | €75.80 | 71.93K |
| 2026-07-10 | €78.80 | -4.08% | €82.00 | €83.25 | €78.20 | 96.36K |
| 2026-07-09 | €82.15 | +0.61% | €82.70 | €83.30 | €81.90 | 36.22K |
| 2026-07-08 | €81.65 | -1.51% | €81.10 | €82.50 | €80.15 | 63.06K |
| 2026-07-07 | €82.90 | +1.16% | €81.65 | €84.50 | €81.40 | 83.11K |
| 2026-07-06 | €81.95 | +2.25% | €80.00 | €82.50 | €79.50 | 67.26K |
| 2026-07-03 | €80.15 | +1.39% | €79.45 | €80.50 | €78.80 | 62.98K |
| 2026-07-02 | €79.05 | +4.22% | €76.40 | €80.20 | €76.40 | 103.61K |
| 2026-07-01 | €75.85 | +0.53% | €75.10 | €77.40 | €74.70 | 73.60K |
| 2026-06-30 | €75.45 | +3.21% | €73.15 | €75.95 | €73.15 | 86.76K |
| 2026-06-29 | €73.10 | +0.14% | €73.65 | €73.75 | €72.50 | 74.47K |
| 2026-06-26 | €73.00 | +0.14% | €72.35 | €73.35 | €71.60 | 65.76K |
| 2026-06-25 | €72.90 | +1.11% | €71.75 | €73.80 | €71.20 | 92.94K |
| 2026-06-24 | €72.10 | +4.27% | €70.00 | €72.15 | €69.05 | 93.19K |
| 2026-06-23 | €69.15 | +0.58% | €68.10 | €69.70 | €67.45 | 78.68K |
| 2026-06-22 | €68.75 | -1.08% | €69.60 | €69.75 | €68.15 | 60.33K |
| 2026-06-19 | €69.50 | +0.22% | €69.70 | €69.70 | €68.70 | 58.23K |
| 2026-06-18 | €69.35 | +0.95% | €69.05 | €71.15 | €68.05 | 109.43K |
| 2026-06-17 | €68.70 | +0.51% | €68.80 | €69.05 | €67.65 | 71.77K |
| 2026-06-16 | €68.35 | +0.07% | €68.65 | €69.45 | €66.20 | 128.19K |
| 2026-06-15 | €68.30 | +1.94% | €68.00 | €70.25 | €66.95 | 256.38K |
| 2026-06-12 | €67.00 | -22.14% | €86.75 | €87.10 | €64.00 | 505.76K |
| 2026-06-11 | €86.05 | +3.24% | €83.00 | €86.30 | €82.45 | 66.62K |
| 2026-06-10 | €83.35 | -0.54% | €84.00 | €84.60 | €81.75 | 72.15K |
| 2026-06-09 | €83.80 | -1.18% | €84.90 | €86.65 | €83.80 | 117.44K |
| 2026-06-08 | €84.80 | -11.80% | €94.80 | €94.90 | €83.50 | 338.18K |
| 2026-06-05 | €96.15 | +2.02% | €94.85 | €99.60 | €94.75 | 109.58K |
| 2026-06-04 | €94.25 | -0.48% | €94.70 | €94.95 | €92.40 | 78.39K |
| 2026-06-03 | €94.70 | -1.51% | €95.65 | €95.90 | €94.20 | 45.59K |
| 2026-06-02 | €96.15 | -3.12% | €100.50 | €100.50 | €95.40 | 68.70K |
| 2026-06-01 | €99.25 | -0.75% | €99.90 | €103.60 | €97.05 | 88.85K |
| 2026-05-29 | €100.00 | -0.79% | €100.70 | €101.70 | €99.85 | 92.19K |