Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pharma Mar, S.A. logo
PHM.MC
Pharma Mar, S.A.
13:12:06
69.15 €
0.0000 (%0.00)
Previous Close: 69.35
Day Low₺68.7
Day High₺69.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.0639
CLOSE 22.1326

Low

LOW 12.94

High

HIGH 46.15
DATEOPENHIGHLOWCLOSE
01/02/201913.2814.5812.9414.4
01/03/201914.414.8314.1114.59
01/04/201914.6315.9414.6315.6
01/07/201915.8417.2315.8417.23
01/08/201917.418.1216.6316.87
01/09/201916.9917.3816.6816.99
01/10/201916.9817.1516.7916.81
01/11/201916.8117.0916.6916.91
01/14/201916.9217.0216.2616.26
01/15/201915.9516.715.4816.2
01/16/201916.1416.4615.7415.77
01/17/201915.7415.8615.1615.24
01/18/201915.5816.0815.2615.26
01/21/201915.2416.0614.8615.71
01/22/201915.4815.6815.215.2
01/23/201915.3715.8314.9515.61
01/24/201916.4517.516.2816.32
01/25/201916.4817.0215.9215.92
01/28/201916.0216.4315.8515.97
01/29/201915.916.7315.7416.21
01/30/201916.0916.2515.515.68
01/31/201915.9516.2515.2615.52
02/01/201915.5315.5314.6814.78
02/04/201914.9915.0214.6414.84
02/05/201915.0616.6815.0616.22
02/06/201916.551715.8816.49
02/07/201916.4616.6815.8515.85
02/08/201915.8515.8515.3615.48
02/11/201915.6115.9215.515.9
02/12/201916.0816.215.615.76
02/13/201915.7815.8415.4415.47
02/14/201915.6615.7715.4115.49
02/15/201915.5916.4815.4816.26
02/18/201916.3217.9816.3217.68
02/19/201917.6418.2417.1717.63
02/20/201917.781816.9217.86
02/21/201917.9417.9417.417.42
02/22/201917.5618.3517.4617.82
02/25/201917.8818.0817.5617.57
02/26/201917.5318.2917.1618.18
02/27/201918.2318.2317.5817.59
02/28/201917.6417.7717.4217.54
03/01/201917.5217.9517.4117.94
03/04/201917.981917.9818.5
03/05/201918.4718.6718.0118.48
03/06/201918.4418.518.0818.2
03/07/201918.1918.1916.817.04
03/08/201916.8616.9916.2116.81
03/11/201916.817.2616.6916.87
03/12/201917.0417.2616.817.06
03/13/201917.0417.4416.9617.04
03/14/201917.0417.4216.9817.04
03/15/201917.1617.6416.9817.4
03/18/201917.5617.6417.0917.11
03/19/201917.0817.5617.0817.42
03/20/201917.3918.0417.1817.53
03/21/201917.5117.5416.9917.26
03/22/201917.4517.4516.8817.04
03/25/201917.3518.4817.3517.66
03/26/201917.6817.9817.2817.84
03/27/201917.8818.3617.5317.71
03/28/201917.5917.8417.4217.54
03/29/201917.4717.7717.4217.7
04/01/201917.7618.3617.718
04/02/201918.1718.7417.7618.54
04/03/201918.619.6818.5919.62
04/04/201919.819.818.8819.28
04/05/201919.3419.9219.0219.57
04/08/201919.4519.9119.0819.84
04/09/201919.6921.1719.4920.78
04/10/201921.0622.5420.9422.54
04/11/201922.7923.2721.0221.32
04/12/201921.1922.120.7821.72
04/15/201921.6122.4321.2622.18
04/16/201922.0322.7222.0322.42
04/17/201922.2122.5821.6722.08
04/18/201921.8422.2621.7122.13
04/23/201922.4323.7422.0323.54
04/24/201923.6224.5323.2823.7
04/25/201923.8223.9223.2823.64
04/26/201923.6424.8222.3124.19
04/29/201922.824.9422.2224.94
04/30/201925.225.6824.625.3
05/02/201925.3725.4424.2624.5
05/03/201924.5325.6124.3425.2
05/06/201924.5525.0823.7724.77
05/07/201924.8424.9623.824.17
05/08/201924.2924.8423.8724.84
05/09/201924.8924.8923.4523.62
05/10/201924.0225.223.8724.46
05/13/201924.2624.6523.2423.3
05/14/201923.424.6523.424.48
05/15/201924.8424.9623.9424.72
05/16/201924.9626.5924.7426.4
05/17/201926.426.4725.5426.04
05/20/201926.426.425.325.78
05/21/201925.826.425.4626.28
05/22/201926.3826.8126.1126.3
05/23/201926.426.525.5625.61
05/24/201925.826.3525.6325.8
05/27/201925.8226.8125.8226.76
05/28/201926.5428.0626.4727.89
05/29/201927.8627.9426.7627.24
05/30/201927.1729.0427.1728.54
05/31/201928.828.9928.0828.85
06/03/201928.9428.9423.0626.02
06/04/201925.6827.624.7225.68
06/05/201926.0926.325.3425.66
06/06/201925.4626.3524.8225.51
06/07/201925.825.9725.2525.42
06/10/201925.4625.9224.4824.82
06/11/201924.625.3424.4124.84
06/12/201925.1325.4624.725.25
06/13/201925.2225.5424.7224.91
06/14/201925.225.224.6524.72
06/17/201924.8424.9624.4324.79
06/18/201924.624.8923.8324.58
06/19/201924.7725.0822.8122.92
06/20/201922.5823.6421.8422.85
06/21/201922.723.222.4422.56
06/24/201922.222.821.6121.72
06/25/201921.6521.9620.4221.72
06/26/201921.9621.9620.7620.99
06/27/201921.2421.9220.8321.58
06/28/201921.622.1521.4221.65
07/01/201921.7223.0921.5222.67
07/02/201923.6323.6321.3621.92
07/03/201922.0823.3622.0823.22
07/04/201923.223.6222.0722.44
07/05/201922.5622.8822.1322.16
07/08/201922.1622.6221.4121.72
07/09/201921.521.9221.1721.71
07/10/201921.8422.221.4421.6
07/11/201922.122.121.4421.78
07/12/201921.6121.8421.0121.11
07/15/201921.0121.9120.8821.84
07/16/201921.8322.6221.8322.34
07/17/201922.3922.3921.621.8
07/18/201921.621.8221.2321.47
07/19/201921.3721.921.3621.78
07/22/201921.622.5221.622.28
07/23/201922.5622.5621.9422.13
07/24/201922.3222.3221.621.68
07/25/201922.0222.0421.3121.31
07/26/201921.3621.4620.0420.7
07/29/201920.4221.0219.819.9
07/30/201918.4419.0318.0518.53
07/31/201918.5319.0918.4818.82
08/01/201918.2519.6718.1219.45
08/02/201919.0719.5218.8418.98
08/05/201919.7919.7918.318.46
08/06/201919.1419.4318.4219.1
08/07/201919.0819.3818.6219
08/08/201919.0320.8819.0320.88
08/09/201920.592119.3319.33
08/12/201919.4919.819.119.42
08/13/201919.4319.5618.6219.36
08/14/201919.2619.6818.3218.35
08/15/201918.2518.6417.6618.58
08/16/201918.6619.1618.1619.16
08/19/201920.425.0620.2824.7
08/20/201925.0125.0122.822.8
08/21/201922.9625.822.9224.84
08/22/201925.0625.6824.1224.22
08/23/201924.3625.0624.0724.58
08/26/201925.3426.5924.7925.8
08/27/201926.2826.3825.3425.58
08/28/201925.3425.4224.124.36
08/29/201924.2424.623.5624.19
08/30/201924.0224.6724.0224.17
09/02/201924.3624.8923.7624.02
09/03/201924.5524.5523.6423.89
09/04/201924.4324.7923.7423.88
09/05/201924.1224.4823.8823.9
09/06/201924.2224.2623.7723.77
09/09/201923.8824.523.7723.77
09/10/201923.7723.9222.8222.92
09/11/201922.9323.6622.7423.52
09/12/201923.2623.5422.9323.04
09/13/201923.0923.6421.9423.03
09/16/201922.5823.5222.5623.09
09/17/201922.9123.2822.6622.99
09/18/201922.823.0922.5622.81
09/19/201922.7823.4622.5822.58
09/20/201922.5622.8721.9222.3
09/23/201922.0822.4421.3721.42
09/24/201921.1222.0221.1222.02
09/25/201922.222.6821.2521.6
09/26/201921.6422.221.2921.72
09/27/201921.7222.0821.621.84
09/30/201921.9422.3921.8521.88
10/01/201921.922.0721.4621.6
10/02/201921.6121.9521.4321.48
10/03/201921.4821.6820.8221.05
10/04/201920.8821.3720.8821.31
10/07/201921.8421.9621.3221.47
10/08/201921.7121.821.3221.59
10/09/201921.4321.8821.4121.79
10/10/201921.6223.7121.6222.39
10/11/201922.7323.0422.322.75
10/14/201923.0224.5822.9224.24
10/15/201924.2424.7723.6624.48
10/16/201924.5824.8424.3824.67
10/17/201924.3824.7224.1224.6
10/18/201924.4624.9623.1123.48
10/21/201923.3923.6522.823
10/22/20192323.2822.4822.55
10/23/201922.4923.2822.0822.08
10/24/201921.622.7321.5321.92
10/25/201921.7722.221.6721.77
10/28/201921.9721.9721.4821.48
10/29/201921.721.920.8921.9
10/30/201921.7322.5421.7322.54
10/31/201922.222322.2122.88
11/01/201922.9623.2222.8822.99
11/04/201922.5723.1422.5722.74
11/05/201923.0423.0421.9822.12
11/06/201922.0722.4821.9622.44
11/07/201922.322322.3222.82
11/08/201922.6923.2222.4823.21
11/11/201923.2123.9623.123.38
11/12/201923.6323.6421.9622.22
11/13/201921.9622.5121.1221.68
11/14/201921.6621.9721.3421.58
11/15/201921.7922.1421.5321.92
11/18/201921.6222.0621.6221.68
11/19/201921.6621.921.6221.65
11/20/201921.622.0821.3821.97
11/21/201922.062421.9424
11/22/201924.0724.4822.5623.23
11/25/201923.5123.722323.57
11/26/201923.7825.6623.7825.66
11/27/201925.6827.725.3427.53
11/28/201927.3428.0125.3225.8
11/29/201925.4927.3625.4926.64
12/02/201926.9827.9126.6226.95
12/03/201927.3427.3426.1626.93
12/04/201926.9327.3626.6927.36
12/05/201927.3828.3227.3627.89
12/06/201928.1528.6827.7228.18
12/09/201928.228.4227.628.01
12/10/201927.8928.4227.3628.2
12/11/201928.228.227.3627.89
12/12/201927.8629.9527.628.94
12/13/201929.0429.3828.4428.46
12/16/201928.729.8828.3229.62
12/17/201929.7430.4329.5229.83
12/18/201929.8629.928.5829.21
12/19/201929.5936.3629.1834.8
12/20/201935.2636.4633.2234.78
12/23/201934.938.7634.238.16
12/24/201937.840.3737.6839.26
12/25/201939.2639.2639.2639.26
12/27/201940.664240.241.76
12/30/201942.0746.154243.2
12/31/201943.3444.440.842.84