Pharol, SA PHR
EURONEXT · Portugal · Communications
€0.0890-0.00 (-1.11%)
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 | €0.09 | -1.11% | €0.09 | €0.09 | €0.09 | 1.51M |
| 2026-09-30 | €0.09 | +0.90% | €0.09 | €0.09 | €0.09 | 524.28K |
| 2026-09-29 | €0.09 | -0.22% | €0.09 | €0.09 | €0.09 | 828.94K |
| 2026-09-28 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 198.07K |
| 2026-09-25 | €0.09 | -0.11% | €0.09 | €0.09 | €0.09 | 199.88K |
| 2026-09-24 | €0.09 | +0.56% | €0.09 | €0.09 | €0.09 | 2.26M |
| 2026-09-23 | €0.09 | -0.78% | €0.09 | €0.09 | €0.09 | 99.01K |
| 2026-09-22 | €0.09 | +0.56% | €0.09 | €0.09 | €0.09 | 1.31M |
| 2026-09-21 | €0.09 | -0.78% | €0.09 | €0.09 | €0.09 | 170.84K |
| 2026-09-18 | €0.09 | +0.11% | €0.09 | €0.09 | €0.09 | 90.66K |
| 2026-09-17 | €0.09 | +0.34% | €0.09 | €0.09 | €0.09 | 144.75K |
| 2026-09-16 | €0.09 | +0.56% | €0.09 | €0.09 | €0.09 | 327.08K |
| 2026-09-15 | €0.09 | -1.00% | €0.09 | €0.09 | €0.09 | 677.31K |
| 2026-09-14 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 944.18K |
| 2026-09-11 | €0.09 | -0.44% | €0.09 | €0.09 | €0.09 | 546.58K |
| 2026-09-10 | €0.09 | +1.01% | €0.09 | €0.09 | €0.09 | 610.18K |
| 2026-09-09 | €0.09 | -1.11% | €0.09 | €0.09 | €0.09 | 1.16M |
| 2026-09-08 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 424.10K |
| 2026-09-07 | €0.09 | -0.11% | €0.09 | €0.09 | €0.09 | 821.91K |
| 2026-09-04 | €0.09 | +0.56% | €0.09 | €0.09 | €0.09 | 1.50M |
| 2026-09-03 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 2.25M |
| 2026-09-02 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 1.60M |
| 2026-09-01 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 345.46K |
| 2026-08-31 | €0.09 | +1.01% | €0.09 | €0.09 | €0.09 | 725.29K |
| 2026-08-28 | €0.09 | -1.33% | €0.09 | €0.09 | €0.09 | 1.57M |
| 2026-08-27 | €0.09 | +0.33% | €0.09 | €0.09 | €0.09 | 646.57K |
| 2026-08-26 | €0.09 | +0.11% | €0.09 | €0.09 | €0.09 | 649.62K |
| 2026-08-25 | €0.09 | -0.44% | €0.09 | €0.09 | €0.09 | 796.76K |
| 2026-08-24 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 866.10K |
| 2026-08-21 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 255.01K |
| 2026-08-20 | €0.09 | -0.11% | €0.09 | €0.09 | €0.09 | 600.50K |
| 2026-08-19 | €0.09 | +1.23% | €0.09 | €0.09 | €0.09 | 720.83K |
| 2026-08-18 | €0.09 | -1.33% | €0.09 | €0.09 | €0.09 | 914.67K |
| 2026-08-17 | €0.09 | +1.00% | €0.09 | €0.09 | €0.09 | 1.69M |
| 2026-08-14 | €0.09 | -0.88% | €0.09 | €0.09 | €0.09 | 678.24K |
| 2026-08-13 | €0.09 | +1.57% | €0.09 | €0.09 | €0.09 | 624.45K |
| 2026-08-12 | €0.09 | +0.34% | €0.09 | €0.09 | €0.09 | 691.30K |
| 2026-08-11 | €0.09 | +0.57% | €0.09 | €0.09 | €0.09 | 92.27K |
| 2026-08-10 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 188.94K |
| 2026-08-07 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 160.95K |
| 2026-08-06 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 122.82K |
| 2026-08-05 | €0.09 | -2.00% | €0.09 | €0.09 | €0.09 | 563.94K |
| 2026-08-04 | €0.09 | +1.81% | €0.09 | €0.09 | €0.09 | 139.67K |
| 2026-08-03 | €0.09 | -0.90% | €0.09 | €0.09 | €0.09 | 204.93K |
| 2026-07-31 | €0.09 | +2.18% | €0.09 | €0.09 | €0.09 | 1.55M |
| 2026-07-30 | €0.09 | -0.68% | €0.09 | €0.09 | €0.09 | 496.73K |
| 2026-07-29 | €0.09 | +0.23% | €0.09 | €0.09 | €0.09 | 961.59K |
| 2026-07-28 | €0.09 | +0.46% | €0.09 | €0.09 | €0.09 | 457.48K |
| 2026-07-27 | €0.09 | -0.11% | €0.09 | €0.09 | €0.09 | 942.88K |
| 2026-07-24 | €0.09 | -0.91% | €0.09 | €0.09 | €0.09 | 984.64K |
| 2026-07-23 | €0.09 | -2.00% | €0.09 | €0.09 | €0.09 | 540.84K |
| 2026-07-22 | €0.09 | +1.69% | €0.09 | €0.09 | €0.09 | 3.60M |
| 2026-07-21 | €0.09 | -0.67% | €0.09 | €0.09 | €0.09 | 274.26K |
| 2026-07-20 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 318.50K |
| 2026-07-17 | €0.09 | -1.87% | €0.09 | €0.09 | €0.09 | 4.62M |
| 2026-07-16 | €0.09 | -0.22% | €0.09 | €0.09 | €0.09 | 1.80M |
| 2026-07-15 | €0.09 | +2.25% | €0.09 | €0.09 | €0.09 | 4.38M |
| 2026-07-14 | €0.09 | -4.81% | €0.09 | €0.09 | €0.09 | 7.70M |
| 2026-07-13 | €0.09 | +3.89% | €0.09 | €0.09 | €0.09 | 7.64M |
| 2026-07-10 | €0.09 | +4.41% | €0.09 | €0.09 | €0.09 | 10.69M |
| 2026-07-09 | €0.09 | +9.39% | €0.08 | €0.09 | €0.08 | 16.18M |
| 2026-07-08 | €0.08 | +1.03% | €0.08 | €0.08 | €0.08 | 1.17M |
| 2026-07-07 | €0.08 | -0.26% | €0.08 | €0.08 | €0.08 | 383.57K |
| 2026-07-06 | €0.08 | +0.26% | €0.08 | €0.08 | €0.08 | 1.53M |
| 2026-07-03 | €0.08 | -0.38% | €0.08 | €0.08 | €0.08 | 418.96K |
| 2026-07-02 | €0.08 | +1.69% | €0.08 | €0.08 | €0.08 | 5.53M |
| 2026-07-01 | €0.08 | 0.00% | €0.08 | €0.08 | €0.07 | 1.01M |
| 2026-06-30 | €0.08 | -1.28% | €0.08 | €0.08 | €0.08 | 415.42K |
| 2026-06-29 | €0.08 | -1.27% | €0.07 | €0.08 | €0.07 | 585.27K |
| 2026-06-26 | €0.08 | +3.95% | €0.08 | €0.08 | €0.08 | 4.03M |
| 2026-06-25 | €0.08 | +3.83% | €0.07 | €0.08 | €0.07 | 2.52M |
| 2026-06-24 | €0.07 | +0.27% | €0.07 | €0.07 | €0.07 | 329.46K |
| 2026-06-23 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 191.37K |
| 2026-06-22 | €0.07 | +0.55% | €0.07 | €0.07 | €0.07 | 1.47M |
| 2026-06-19 | €0.07 | -0.55% | €0.07 | €0.07 | €0.07 | 305.45K |
| 2026-06-18 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 340.87K |
| 2026-06-17 | €0.07 | 0.00% | €0.07 | €0.08 | €0.07 | 2.89M |
| 2026-06-16 | €0.07 | +1.39% | €0.07 | €0.07 | €0.07 | 2.10M |
| 2026-06-15 | €0.07 | +0.98% | €0.07 | €0.07 | €0.07 | 626.87K |
| 2026-06-12 | €0.07 | +0.28% | €0.07 | €0.07 | €0.07 | 560.98K |
| 2026-06-11 | €0.07 | +0.57% | €0.07 | €0.07 | €0.07 | 2.58M |
| 2026-06-10 | €0.07 | -1.81% | €0.07 | €0.07 | €0.07 | 327.30K |
| 2026-06-09 | €0.07 | +0.70% | €0.07 | €0.07 | €0.07 | 649.07K |
| 2026-06-08 | €0.07 | -0.69% | €0.07 | €0.07 | €0.07 | 343.86K |
| 2026-06-05 | €0.07 | +0.42% | €0.07 | €0.07 | €0.07 | 319.02K |
| 2026-06-04 | €0.07 | -1.78% | €0.07 | €0.07 | €0.07 | 252.34K |
| 2026-06-03 | €0.07 | -1.08% | €0.07 | €0.07 | €0.07 | 364.61K |
| 2026-06-02 | €0.07 | +0.14% | €0.07 | €0.07 | €0.07 | 778.99K |
| 2026-06-01 | €0.07 | +0.96% | €0.07 | €0.07 | €0.07 | 284.61K |
| 2026-05-29 | €0.07 | +1.11% | €0.07 | €0.07 | €0.07 | 495.15K |