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

2020 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 79.0714

CLOSE 79.0353

Low

LOW 30

High

HIGH 148

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	44.64	46.68	43.66	46.68
01/03/2020	46.22	48.19	45.36	47.3
01/06/2020	46.99	47.09	45.6	46.68
01/07/2020	46.37	47.76	45.62	45.82
01/08/2020	45.6	47.04	43.46	46.51
01/09/2020	46.92	47.38	45	46.18
01/10/2020	45.94	46.8	45.62	46.7
01/13/2020	46.34	47.98	46.2	47.64
01/14/2020	47.74	48.65	47.4	48.62
01/15/2020	48.7	49.8	48.48	49.44
01/16/2020	49.56	49.56	42.26	47.81
01/17/2020	47.57	48.31	45.98	47.18
01/20/2020	46.44	47.23	44.64	45
01/21/2020	45	47.38	44.64	45.41
01/22/2020	46.92	48.29	45.84	47.59
01/23/2020	47.69	48.36	46.2	46.2
01/24/2020	46.2	47.76	46.2	46.2
01/27/2020	45.84	47.86	45.36	46.63
01/28/2020	47.4	47.88	46.56	47.69
01/29/2020	47.81	50.74	47.64	50.69
01/30/2020	50.76	51.79	49.34	50.04
01/31/2020	50.88	50.95	49.13	49.66
02/03/2020	49.18	50.4	48.72	50.4
02/04/2020	50.57	53.66	50.4	52.99
02/05/2020	53.23	56.28	53.23	55.2
02/06/2020	56.16	57.46	55.25	56.04
02/07/2020	56.11	56.5	54.72	56.02
02/10/2020	55.97	56.86	55.2	56.76
02/11/2020	57.19	59.4	56.95	58.94
02/12/2020	59.16	60	58.32	59.62
02/13/2020	59.71	59.76	56.69	58.92
02/14/2020	58.92	59.76	58.2	58.49
02/17/2020	58.97	59.76	57.48	58.51
02/18/2020	58.15	59.16	57.19	57.19
02/19/2020	57.41	57.91	49.34	50.98
02/20/2020	48.77	53.74	46.92	51.7
02/21/2020	51.6	52.66	50.09	50.83
02/24/2020	49.22	49.97	46.42	46.58
02/25/2020	46.34	48.84	44.81	45.86
02/26/2020	45.6	47.21	43.54	46.37
02/27/2020	46.42	48	45.36	47.14
02/28/2020	46.32	47.52	45.22	47.18
03/02/2020	49.99	49.99	45.72	45.74
03/03/2020	46.92	57	46.32	52.75
03/04/2020	55.2	55.8	49.68	50.35
03/05/2020	50.76	51.94	46.66	47.69
03/06/2020	46.37	57.48	45.82	55.03
03/09/2020	57	57	48	48.84
03/10/2020	49.51	51.24	46.01	46.46
03/11/2020	47.52	47.64	36.72	38.64
03/12/2020	30.74	35.57	30	30.22
03/13/2020	54	54.48	36	40.2
03/16/2020	40.2	48	34.32	41.4
03/17/2020	43.2	46.8	41.64	46.8
03/18/2020	45	46.63	42.24	43.2
03/19/2020	43.2	46.44	42.84	45
03/20/2020	46.8	46.8	43.8	43.8
03/23/2020	42.07	46.8	39.46	44.9
03/24/2020	45.96	46.22	44.64	45
03/25/2020	46.2	46.44	45.02	46.08
03/26/2020	46.2	49.63	45.74	49.49
03/27/2020	49.32	51.96	47.76	50.02
03/30/2020	50.42	51.36	48.6	50.14
03/31/2020	49.8	54	48.84	52.27
04/01/2020	50.64	53.86	50.35	53.16
04/02/2020	53.59	56.83	52.8	55.87
04/03/2020	56.4	57	53.64	55.32
04/06/2020	55.15	56.14	51.1	53.88
04/07/2020	53.88	54.82	51.12	51.89
04/08/2020	51.12	54	50.76	52.51
04/09/2020	53.52	53.86	52.8	53.33
04/14/2020	54	54	51.84	52.13
04/15/2020	51.6	53.11	49.37	49.37
04/16/2020	49.3	52.99	49.2	52.03
04/17/2020	52.2	53.26	52.08	52.92
04/20/2020	54	55.68	53.28	55.42
04/21/2020	54.6	57.94	53.69	57.1
04/22/2020	57.53	58.8	56.83	58.66
04/23/2020	58.8	59.35	55.66	57.84
04/24/2020	58.92	61.92	58.2	60.42
04/27/2020	61.86	69.12	61.44	69
04/28/2020	68.76	75.12	64.08	67.26
04/29/2020	68.76	70.44	66.54	66.78
04/30/2020	67.14	67.8	62.82	65.4
05/04/2020	63.84	67.56	61.5	66.24
05/05/2020	67.2	68.7	65.04	68.4
05/06/2020	68.4	70.56	66.66	68.64
05/07/2020	69.24	70.92	68.4	70.2
05/08/2020	70.2	71.04	67.98	69.6
05/11/2020	69.42	70.2	67.56	69.48
05/12/2020	69.6	70.2	68.46	69.24
05/13/2020	68.4	68.88	66.6	67.32
05/14/2020	66	66.6	58.2	62.88
05/15/2020	63.84	65.88	61.44	63.42
05/18/2020	63.24	65.4	62.88	65.4
05/19/2020	65.46	66.48	62.58	64.02
05/20/2020	66.24	66.24	63.06	64.68
05/21/2020	64.68	67.56	63.24	66.36
05/22/2020	65.52	68.28	65.52	67.32
05/25/2020	68.04	69	67.62	68.94
05/26/2020	69.48	71.34	66.6	70.92
05/27/2020	71.34	72.54	68.52	69.24
05/28/2020	69.78	71.1	67.92	69.36
05/29/2020	69.12	74.58	68.76	74.1
06/01/2020	74.82	76.2	72.36	73.5
06/02/2020	74.16	74.28	71.4	72.36
06/03/2020	73.68	73.68	71.4	72.48
06/04/2020	73.2	74.34	70.68	73.32
06/05/2020	72.72	73.68	71.76	72.18
06/08/2020	72.12	72.42	69.72	70.14
06/09/2020	68.64	71.88	67.44	70.8
06/10/2020	70.8	74.1	70.32	73.74
06/11/2020	73.8	75	71.82	74.28
06/12/2020	72.9	75.96	72.36	75.24
06/15/2020	74.34	77.34	72.72	76.56
06/16/2020	87	94.68	85.86	91.74
06/17/2020	91.8	92.88	87.36	90.48
06/18/2020	90.66	95.22	90.36	91.38
06/19/2020	91.44	93.3	89.82	92.04
06/22/2020	91.2	93.84	90.6	91.2
06/23/2020	91.8	92.64	89.1	90.18
06/24/2020	90.6	93.3	89.46	92.1
06/25/2020	92.46	97.74	91.32	96.9
06/26/2020	97.68	97.68	90.24	91.14
06/29/2020	90	93.3	87	90
06/30/2020	90.3	92.88	88.86	91.92
07/01/2020	92.64	95.82	90.6	95.7
07/02/2020	97.2	98.22	94.68	97.08
07/03/2020	99.12	113.16	98.88	111.78
07/06/2020	116.4	118.2	108.66	114.12
07/07/2020	112.92	119.16	111.84	117.9
07/08/2020	117	119.52	116.52	118.02
07/09/2020	117.6	119.04	112.02	115.32
07/10/2020	115.2	119.22	115.08	116.58
07/13/2020	116.7	117.96	113.64	117.18
07/14/2020	115.8	117.36	114.3	115.44
07/15/2020	117.06	121.2	115.8	120.48
07/16/2020	121.44	138.6	120.84	128.64
07/17/2020	131.88	132.48	127.32	131.52
07/20/2020	131.28	135.6	129.96	135.12
07/21/2020	136.92	137.4	97.32	114.66
07/22/2020	108.4	121.4	108	116
07/23/2020	118	128.5	117	126.5
07/24/2020	126.3	126.5	108	113.8
07/27/2020	110.2	111	98	105.3
07/28/2020	101.5	105.2	98	102.7
07/29/2020	100.7	102.5	88.25	89.7
07/30/2020	87	99.9	85.1	97.4
07/31/2020	95.3	98.45	85.1	89.05
08/03/2020	89.85	92.6	87.5	91.1
08/04/2020	91.35	92.75	86.1	87.95
08/05/2020	87.95	91.7	86.8	88
08/06/2020	89.25	89.65	85.15	86.6
08/07/2020	86.05	88.85	80.1	86.9
08/10/2020	88.05	88.45	85.1	85.95
08/11/2020	86.8	88.4	84	85.7
08/12/2020	85.05	86.25	81.5	83.9
08/13/2020	82.5	85	82.15	85
08/14/2020	85.5	85.95	83.1	83.2
08/17/2020	82.9	89.7	82	89
08/18/2020	89	93.45	84.75	86.2
08/19/2020	86.85	88.9	85.1	87.1
08/20/2020	88.5	88.5	85.9	87.95
08/21/2020	88.45	88.5	82.75	83.2
08/24/2020	81	88.25	80.55	83.85
08/25/2020	83.75	84.9	82.15	84.85
08/26/2020	84	85.5	82.95	85
08/27/2020	84.9	87.15	83.4	83.65
08/28/2020	83.65	85.5	82.75	84.7
08/31/2020	85.5	87.45	83.9	85.3
09/01/2020	85.25	87.3	84.7	84.9
09/02/2020	85	86.2	83.85	84.55
09/03/2020	84.2	85.15	81	81.25
09/04/2020	81	83	78	79.05
09/07/2020	79.5	86.45	79.5	85.8
09/08/2020	88.55	91.2	81.5	83.95
09/09/2020	83.9	90.75	83.1	90.2
09/10/2020	91.75	93	86.95	88.35
09/11/2020	91	96.45	90.1	95.2
09/14/2020	97.5	99.65	95.7	99.5
09/15/2020	100	107	99.9	105.5
09/16/2020	106	106.7	99.15	101.8
09/17/2020	101	103.8	98.15	102.9
09/18/2020	103.5	104.9	101.3	103.8
09/21/2020	105.5	105.5	96.8	98.6
09/22/2020	98.2	101.7	97.75	97.8
09/23/2020	99	103	98.55	102.8
09/24/2020	100.1	101.5	98.15	98.95
09/25/2020	99.35	102.4	97.65	102.4
09/28/2020	104.6	104.6	101.2	102.6
09/29/2020	103	106.2	101.6	105.5
09/30/2020	104.8	109	103.4	108
10/01/2020	108.9	111.3	107.4	109.1
10/02/2020	108.6	112.3	107.4	111.4
10/05/2020	112.5	114.9	111.6	114.6
10/06/2020	114.9	115.5	111.5	111.6
10/07/2020	111.8	116.1	109	115.3
10/08/2020	116	117.2	113.5	113.8
10/09/2020	113.4	122.1	113.3	120.6
10/12/2020	120	125	118.7	123.5
10/13/2020	124.1	126.4	119	125
10/14/2020	124.9	129	124.1	128.6
10/15/2020	128.5	134.3	127.2	130.2
10/16/2020	134	148	131.9	134.2
10/19/2020	126.8	127.9	113.2	120.1
10/20/2020	119.4	123.3	115.8	116.4
10/21/2020	116	117.6	106.5	108.3
10/22/2020	106.7	114.6	106.1	110.7
10/23/2020	112	114.5	107.7	109.1
10/26/2020	107.7	113	107.6	109.3
10/27/2020	111.1	111.2	108.5	109.9
10/28/2020	109.6	123.6	109.2	110.3
10/29/2020	111.2	113.5	110.3	113.4
10/30/2020	113.9	117.3	111.7	115.1
11/02/2020	117.2	121.2	115.3	119.5
11/03/2020	121	123.8	117.6	118
11/04/2020	117.7	123	115.2	122.2
11/05/2020	123.2	127	120.1	122.4
11/06/2020	124.7	126.4	121.8	125.9
11/09/2020	127.8	129.9	108.4	115.6
11/10/2020	112.5	115.5	103.4	105.2
11/11/2020	100.4	106.7	97.6	99.5
11/12/2020	99	108	97	101
11/13/2020	100.6	104	100.6	102.1
11/16/2020	102	102.7	91.35	91.9
11/17/2020	90.8	98.45	90.2	92.85
11/18/2020	93	96.75	92	92
11/19/2020	91	94.9	91	92.5
11/20/2020	93.2	94.5	92.05	93.2
11/23/2020	94.05	94.4	90.3	90.5
11/24/2020	91.4	92.3	88.2	88.95
11/25/2020	89	93.45	89	91.55
11/26/2020	92	96.15	91.25	95.05
11/27/2020	96.6	96.7	93.35	95.95
11/30/2020	97.15	99.3	95.25	96.7
12/01/2020	97.85	98.55	96.1	97.45
12/02/2020	97.15	97.15	92.1	93.6
12/03/2020	76	85	73.25	80.75
12/04/2020	80.75	82	76.2	76.55
12/07/2020	75.4	75.5	66.7	69.9
12/08/2020	68.2	74	67.5	70.95
12/09/2020	71.25	72.4	68.75	69.1
12/10/2020	68.8	72.8	68.4	71
12/11/2020	72.1	73.55	70.05	71.4
12/14/2020	73.15	74.75	71.55	74.5
12/15/2020	75.25	77.2	74.1	74.35
12/16/2020	74.25	76.4	72.6	75.75
12/17/2020	76.7	77.5	75.25	76.55
12/18/2020	77.4	78.55	76.85	78.5
12/21/2020	78	78.7	74.8	77
12/22/2020	77.1	77.9	73.2	74.5
12/23/2020	75.2	75.9	73.35	74.25
12/24/2020	72.6	73.9	72.1	72.2
12/28/2020	72.1	75	71.8	73.9
12/29/2020	73.95	74.6	72.8	73.2
12/30/2020	72.95	74.55	72.7	73
12/31/2020	72.95	73.5	69.9	71

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High