PHM.MC: Pharma Mar, S.A. Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 75.3605

CLOSE 75.3605

Low

LOW 60

High

HIGH 111.48

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	65.04	65.04	65.04	65.04
01/02/2003	70.2	70.2	66	70.2
01/03/2003	72.12	73.8	70.56	72.12
01/06/2003	72.12	72.12	72.12	72.12
01/07/2003	72.48	75	72.36	72.48
01/08/2003	71.64	73.44	69.72	71.64
01/09/2003	71.88	72.36	69.72	71.88
01/10/2003	71.76	73.8	71.4	71.76
01/13/2003	70.92	73.32	70.68	70.92
01/14/2003	70.92	72	70.8	70.92
01/15/2003	72	72.48	70.92	72
01/16/2003	73.08	74.76	70.92	73.08
01/17/2003	72.36	73.44	70.92	72.36
01/20/2003	72	72.72	71.04	72
01/21/2003	71.64	73.8	71.52	71.64
01/22/2003	69.72	71.88	69	69.72
01/23/2003	72.36	72.36	69.48	72.36
01/24/2003	69.6	72.6	69.6	69.6
01/27/2003	68.4	69.48	66.12	68.4
01/28/2003	67.8	69.36	67.2	67.8
01/29/2003	67.2	68.4	66.36	67.2
01/30/2003	68.4	68.88	66.6	68.4
01/31/2003	66.12	68.4	66.12	66.12
02/03/2003	66.6	67.8	66.36	66.6
02/04/2003	65.64	67.08	65.04	65.64
02/05/2003	67.92	67.92	64.92	67.92
02/06/2003	66.6	67.92	65.76	66.6
02/07/2003	65.64	67.44	65.4	65.64
02/10/2003	65.04	66.6	65.04	65.04
02/11/2003	66.24	66.72	65.76	66.24
02/12/2003	65.88	66	64.92	65.88
02/13/2003	64.92	66.6	63.72	64.92
02/14/2003	67.2	67.8	64.8	67.2
02/17/2003	67.44	68.28	67.08	67.44
02/18/2003	68.16	68.76	66.36	68.16
02/19/2003	66.96	68.88	66.72	66.96
02/20/2003	66.6	67.92	66	66.6
02/21/2003	66.24	66.96	65.4	66.24
02/24/2003	67.92	67.92	66	67.92
02/25/2003	66.12	68.28	65.88	66.12
02/26/2003	64.8	67.08	64.8	64.8
02/27/2003	65.04	65.88	64.32	65.04
02/28/2003	67.8	67.8	64.92	67.8
03/03/2003	66.96	68.4	66.72	66.96
03/04/2003	65.16	66.72	64.92	65.16
03/05/2003	65.4	65.52	64.44	65.4
03/06/2003	65.88	66	64.92	65.88
03/07/2003	65.04	65.88	64.92	65.04
03/10/2003	62.04	65.64	61.8	62.04
03/11/2003	60.96	61.8	60	60.96
03/12/2003	62.76	63.84	60.84	62.76
03/13/2003	68.16	68.88	63.6	68.16
03/14/2003	69.12	70.8	66.36	69.12
03/17/2003	69.36	70.68	65.64	69.36
03/18/2003	71.4	72.36	69.48	71.4
03/19/2003	72	73.08	71.04	72
03/20/2003	70.56	72.84	70.32	70.56
03/21/2003	73.68	74.16	70.56	73.68
03/24/2003	70.56	74.4	70.56	70.56
03/25/2003	71.76	72	69.6	71.76
03/26/2003	71.52	73.32	71.04	71.52
03/27/2003	71.88	72.24	70.8	71.88
03/28/2003	74.64	75	72	74.64
03/31/2003	73.32	76.44	73.32	73.32
04/01/2003	73.32	75	73.08	73.32
04/02/2003	77.28	78	74.04	77.28
04/03/2003	75	80.28	74.28	75
04/04/2003	76.56	77.52	74.64	76.56
04/07/2003	78.24	79.92	76.92	78.24
04/08/2003	80.4	80.4	77.76	80.4
04/09/2003	80.52	81.36	78.72	80.52
04/10/2003	78.96	80.04	78.24	78.96
04/11/2003	79.68	81.24	79.32	79.68
04/14/2003	82.32	82.32	79.44	82.32
04/15/2003	84.6	84.6	82.8	84.6
04/16/2003	85.08	87.36	84.12	85.08
04/17/2003	85.92	86.4	82.92	85.92
04/18/2003	85.92	85.92	85.92	85.92
04/21/2003	85.92	85.92	85.92	85.92
04/22/2003	86.4	87	85.2	86.4
04/23/2003	87	88.68	87	87
04/24/2003	86.4	88.32	85.56	86.4
04/25/2003	84.36	85.8	82.8	84.36
04/28/2003	86.52	86.64	83.88	86.52
04/29/2003	85.56	87.36	84.84	85.56
04/30/2003	84	86.4	84	84
05/01/2003	84	84	84	84
05/02/2003	86.4	86.4	81.72	86.4
05/05/2003	84.84	86.4	84.84	84.84
05/06/2003	87.96	87.96	85.44	87.96
05/07/2003	87.36	89.76	86.76	87.36
05/08/2003	87.48	90.12	87	87.48
05/09/2003	88.32	89.28	87.96	88.32
05/12/2003	89.76	90.12	88.8	89.76
05/13/2003	89.88	90.72	88.8	89.88
05/14/2003	89.88	91.8	89.52	89.88
05/15/2003	91.08	91.08	89.76	91.08
05/16/2003	91.44	91.44	90.36	91.44
05/19/2003	88.2	91.44	88.2	88.2
05/20/2003	90.72	90.72	87	90.72
05/21/2003	89.4	90.84	88.2	89.4
05/22/2003	89.16	90.6	88.8	89.16
05/23/2003	91.68	91.92	89.64	91.68
05/26/2003	94.2	95.88	91.8	94.2
05/27/2003	94.8	95.4	92.76	94.8
05/28/2003	96.24	97.2	95.76	96.24
05/29/2003	96	98.76	95.52	96
05/30/2003	93	99.72	91.8	93
06/02/2003	96.36	96.48	93.12	96.36
06/03/2003	98.16	99.24	95.16	98.16
06/04/2003	105	106.68	98.28	105
06/05/2003	101.88	108.84	101.64	101.88
06/06/2003	102.12	107.28	100.32	102.12
06/09/2003	101.28	103.8	100.32	101.28
06/10/2003	102.24	103.68	101.4	102.24
06/11/2003	103.92	104.4	102	103.92
06/12/2003	105.6	106.2	103.08	105.6
06/13/2003	105.36	106.08	104.52	105.36
06/16/2003	103.32	105.84	102.36	103.32
06/17/2003	103.92	104.76	102	103.92
06/18/2003	104.88	105	103.2	104.88
06/19/2003	105.24	107.4	104.64	105.24
06/20/2003	110.4	110.4	104.76	110.4
06/23/2003	108.96	111.48	108	108.96
06/24/2003	103.8	109.68	102.72	103.8
06/25/2003	106.68	106.8	104.4	106.68
06/26/2003	103.2	106.2	102.6	103.2
06/27/2003	78.48	104.76	78.48	78.48
06/30/2003	70.56	72	60.84	70.56
07/01/2003	74.4	76.32	70.68	74.4
07/02/2003	73.44	77.76	71.52	73.44
07/03/2003	70.32	74.52	69.48	70.32
07/04/2003	70.68	71.52	69.12	70.68
07/07/2003	72.72	73.08	70.32	72.72
07/08/2003	73.2	74.76	71.16	73.2
07/09/2003	73.08	73.92	72.24	73.08
07/10/2003	72.36	72.96	71.76	72.36
07/11/2003	73.92	74.4	71.76	73.92
07/14/2003	73.2	74.16	72.84	73.2
07/15/2003	72.36	73.32	72	72.36
07/16/2003	72.72	73.44	72.6	72.72
07/17/2003	78.96	85.68	72.72	78.96
07/18/2003	74.04	81.48	73.2	74.04
07/21/2003	76.92	77.52	75.12	76.92
07/22/2003	75.84	78.24	73.08	75.84
07/23/2003	77.76	77.76	75.84	77.76
07/24/2003	85.32	85.32	78.24	85.32
07/25/2003	69.48	70.92	63.6	69.48
07/28/2003	70.44	71.52	69.6	70.44
07/29/2003	70.92	71.76	70.44	70.92
07/30/2003	72.36	73.68	70.8	72.36
07/31/2003	74.28	74.28	72.84	74.28
08/01/2003	77.04	77.28	74.4	77.04
08/04/2003	75.36	77.52	74.64	75.36
08/05/2003	75.72	76.68	75.6	75.72
08/06/2003	74.76	76.32	73.32	74.76
08/07/2003	73.68	75	73.2	73.68
08/08/2003	74.64	74.64	73.8	74.64
08/11/2003	74.4	75	73.92	74.4
08/12/2003	74.16	74.52	73.68	74.16
08/13/2003	75	76.08	74.64	75
08/14/2003	75.6	76.2	75.12	75.6
08/15/2003	75.6	75.6	75.6	75.6
08/18/2003	75.84	76.2	74.88	75.84
08/19/2003	75.6	76.08	75.24	75.6
08/20/2003	75.6	75.84	75.12	75.6
08/21/2003	75.24	75.6	75	75.24
08/22/2003	75.12	75.84	75	75.12
08/25/2003	75.48	75.72	75.12	75.48
08/26/2003	74.76	75.48	74.64	74.76
08/27/2003	73.2	73.92	71.4	73.2
08/28/2003	73.44	73.44	72.36	73.44
08/29/2003	72.84	73.68	72.72	72.84
09/01/2003	73.8	73.8	72.12	73.8
09/02/2003	73.08	74.04	72.72	73.08
09/03/2003	72.96	73.44	72.72	72.96
09/04/2003	72.84	73.44	72.6	72.84
09/05/2003	72.84	73.2	72.36	72.84
09/08/2003	72.36	72.72	72.12	72.36
09/09/2003	72.24	72.6	71.76	72.24
09/10/2003	71.4	72.36	71.4	71.4
09/11/2003	71.88	72.36	71.4	71.88
09/12/2003	70.92	72.36	70.8	70.92
09/15/2003	71.28	71.4	69.96	71.28
09/16/2003	71.28	71.76	70.2	71.28
09/17/2003	70.2	71.88	70.2	70.2
09/18/2003	70.8	70.92	69.96	70.8
09/19/2003	70.2	71.04	70.2	70.2
09/22/2003	67.2	70.56	66.72	67.2
09/23/2003	67.56	68.16	66.12	67.56
09/24/2003	68.76	71.4	67.68	68.76
09/25/2003	69.6	70.44	69.12	69.6
09/26/2003	67.44	70.2	67.32	67.44
09/29/2003	68.4	69.36	67.56	68.4
09/30/2003	67.08	69.84	67.08	67.08
10/01/2003	66.12	67.8	65.4	66.12
10/02/2003	68.04	74.04	67.8	68.04
10/03/2003	68.52	69.12	67.8	68.52
10/06/2003	69.48	70.2	68.16	69.48
10/07/2003	68.4	69.72	68.4	68.4
10/08/2003	68.76	69	68.04	68.76
10/09/2003	68.76	69.6	68.28	68.76
10/10/2003	68.52	69.36	68.4	68.52
10/13/2003	68.88	69.36	68.4	68.88
10/14/2003	69.6	69.6	68.88	69.6
10/15/2003	70.32	70.8	69.6	70.32
10/16/2003	71.16	71.4	69.84	71.16
10/17/2003	70.56	71.64	70.56	70.56
10/20/2003	70.8	71.28	70.44	70.8
10/21/2003	71.04	71.28	70.44	71.04
10/22/2003	69.96	71.16	69.96	69.96
10/23/2003	72.84	76.68	68.52	72.84
10/24/2003	72.24	73.56	72.12	72.24
10/27/2003	71.76	72.24	71.04	71.76
10/28/2003	71.16	71.76	71.04	71.16
10/29/2003	71.64	71.76	70.8	71.64
10/30/2003	72.6	72.96	71.52	72.6
10/31/2003	73.32	73.44	71.88	73.32
11/03/2003	73.32	73.68	72.84	73.32
11/04/2003	73.8	74.64	73.44	73.8
11/05/2003	75.6	75.96	73.8	75.6
11/06/2003	75.12	75.72	73.8	75.12
11/07/2003	76.08	76.8	75.36	76.08
11/10/2003	74.76	76.2	74.4	74.76
11/11/2003	74.76	74.88	72	74.76
11/12/2003	74.64	75.12	74.16	74.64
11/13/2003	73.92	75.24	73.68	73.92
11/14/2003	74.04	75	73.56	74.04
11/17/2003	72.96	73.8	72.96	72.96
11/18/2003	73.8	74.52	72.96	73.8
11/19/2003	74.04	74.28	72.96	74.04
11/20/2003	68.52	69.72	63.6	68.52
11/21/2003	66.72	68.28	66.12	66.72
11/24/2003	67.32	67.92	66.48	67.32
11/25/2003	66.36	67.68	66.12	66.36
11/26/2003	65.16	66.24	64.8	65.16
11/27/2003	64.92	66.6	64.92	64.92
11/28/2003	64.8	65.4	64.32	64.8
12/01/2003	65.4	65.76	64.44	65.4
12/02/2003	65.28	65.52	64.8	65.28
12/03/2003	64.92	65.52	64.68	64.92
12/04/2003	64.68	64.92	64.32	64.68
12/05/2003	65.28	65.4	64.68	65.28
12/08/2003	65.28	65.28	65.28	65.28
12/09/2003	64.44	65.4	64.2	64.44
12/10/2003	63.48	64.44	63.24	63.48
12/11/2003	61.8	63.6	61.44	61.8
12/12/2003	61.8	62.88	61.8	61.8
12/15/2003	61.56	63.6	61.2	61.56
12/16/2003	61.32	61.56	60.96	61.32
12/17/2003	60.72	61.56	60.6	60.72
12/18/2003	61.56	61.56	60.6	61.56
12/19/2003	68.04	68.76	61.8	68.04
12/22/2003	66.84	71.4	66.24	66.84
12/23/2003	67.68	68.88	67.2	67.68
12/24/2003	67.68	67.68	67.68	67.68
12/25/2003	67.68	67.68	67.68	67.68
12/26/2003	67.68	67.68	67.68	67.68
12/29/2003	66.72	68.52	66.72	66.72
12/30/2003	67.2	67.68	66.72	67.2
12/31/2003	67.2	67.2	67.2	67.2

Menu

Create your free account now!

PHM.MC: Pharma Mar, S.A. Historical Data

2003 Historical Chart

Average

Low

High