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

2021 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 80.8431

CLOSE 80.576

Low

LOW 52.14

High

HIGH 120

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	71.8	76.8	71.55	76.65
01/05/2021	77	80.4	74.85	77.6
01/06/2021	78.6	78.6	75.15	76.2
01/07/2021	76.5	78.45	75.7	77.3
01/08/2021	78	78.5	76.1	77.2
01/11/2021	78	81.15	77.25	80.95
01/12/2021	81.1	81.65	78.3	78.65
01/13/2021	79.5	84.95	78.6	84.55
01/14/2021	84.65	86.35	83.55	85.85
01/15/2021	86	86.3	82.15	83.7
01/18/2021	85	88.35	84	87.6
01/19/2021	88.25	88.25	85.9	87.5
01/20/2021	88	89.55	87.05	88.6
01/21/2021	88.75	91.4	86	86.75
01/22/2021	86.7	87.75	82.55	86.5
01/25/2021	88	89.55	87	87.75
01/26/2021	104	110.4	97	106.3
01/27/2021	116	116.7	101	107.6
01/28/2021	106.4	107	102.5	103.6
01/29/2021	102.1	106.2	102	105
02/01/2021	108.1	114	106.6	113.2
02/02/2021	114	114.3	110.1	110.5
02/03/2021	110.4	113.8	108.5	113.5
02/04/2021	113.6	114	111.1	112.1
02/05/2021	111.3	115	111.3	114.8
02/08/2021	115.8	118.7	115	118
02/09/2021	117.6	120	116	119.4
02/10/2021	119.8	119.8	114.3	115.5
02/11/2021	115.4	119	115.2	118.8
02/12/2021	118	118.9	116	117.4
02/15/2021	115	117.7	114.9	116.4
02/16/2021	116.3	117.1	114.3	114.7
02/17/2021	112.6	119	99.65	116.1
02/18/2021	116.6	116.8	109.4	110.3
02/19/2021	109.4	114.4	109.4	113.7
02/22/2021	113.8	114.7	109.4	110
02/23/2021	110.6	110.8	102.8	107.4
02/24/2021	107.9	111.2	106	109.1
02/25/2021	109.4	114.5	108.3	113
02/26/2021	113.1	113.8	109.4	109.6
03/01/2021	113.6	116.9	112	114.9
03/02/2021	115	115	109.2	109.2
03/03/2021	110.3	110.7	105.1	106
03/04/2021	106	106	101.1	103.1
03/05/2021	102	107.4	100.4	101.4
03/08/2021	103.5	103.5	98.6	101
03/09/2021	101	106.6	99.2	104.7
03/10/2021	105.6	105.7	102.5	103.4
03/11/2021	104.8	106.3	102.9	103.5
03/12/2021	104	105	102	102.7
03/15/2021	103.5	104.8	102.9	104.4
03/16/2021	104.7	107.2	103.9	106
03/17/2021	106	106.1	101.4	102.2
03/18/2021	103.9	104.7	101.8	102.3
03/19/2021	101.6	103.7	100.6	102.5
03/22/2021	102.3	104.2	99.85	102.2
03/23/2021	102	103.1	99.6	100.6
03/24/2021	100.1	100.5	96.1	97.8
03/25/2021	97.1	99.8	96.5	98.45
03/26/2021	98.65	100.6	97.75	99.1
03/29/2021	99.05	99.45	97.5	97.85
03/30/2021	98.45	100.5	96.85	97.35
03/31/2021	97	99.6	97	98.95
04/01/2021	99.4	100.35	96.8	97.6
04/06/2021	97.7	99.88	96.3	99.44
04/07/2021	98.7	98.88	96.68	96.7
04/08/2021	96.7	97.8	94.1	97.2
04/09/2021	97.3	97.72	94.22	94.22
04/12/2021	94	94.08	91.24	92.02
04/13/2021	92.12	95.16	91.76	94.06
04/14/2021	93.94	95	92.8	94
04/15/2021	94.52	96.78	93.78	94.32
04/16/2021	96.1	96.1	92.4	93.14
04/19/2021	95.22	95.22	92.54	92.88
04/20/2021	93	93.62	90.72	91.14
04/21/2021	91	95.4	91	95.26
04/22/2021	95.3	95.3	92.16	94.3
04/23/2021	94.8	97.5	92.84	93.2
04/26/2021	93.3	94.56	91.72	92.74
04/27/2021	92.58	94.42	92.1	92.82
04/28/2021	92.44	92.72	90.74	91.36
04/29/2021	91.62	101.35	90.88	98.7
04/30/2021	100.3	100.35	94.8	95
05/03/2021	95	96.16	91.52	91.6
05/04/2021	91.6	91.74	88.34	88.42
05/05/2021	88.5	89.38	85.66	87.02
05/06/2021	86.9	87	80.66	81.88
05/07/2021	81.9	85.86	81.9	85.16
05/10/2021	85.74	85.88	81.8	82.2
05/11/2021	82.4	83.72	78.78	83.42
05/12/2021	83.22	84.2	81.2	82.16
05/13/2021	81.18	83	79.4	82.3
05/14/2021	82.72	83.96	81.2	83.96
05/17/2021	84.04	84.6	81.6	83.62
05/18/2021	83.6	84.94	82.1	84.64
05/19/2021	83.96	84.14	81.4	82.9
05/20/2021	82.84	84.42	82.24	84.4
05/21/2021	83.32	83.84	80.6	80.9
05/24/2021	80.66	82.04	80.56	80.6
05/25/2021	80.5	81.4	79.64	79.9
05/26/2021	80.02	81.44	79.2	79.2
05/27/2021	79.24	79.64	76.32	76.52
05/28/2021	76.5	77.3	74.72	76.54
05/31/2021	76.54	77.48	76.18	76.88
06/01/2021	77.3	77.38	73.8	74.5
06/02/2021	74.32	74.8	72.54	73.28
06/03/2021	73.2	75.9	73.2	73.8
06/04/2021	74.34	75.68	72.82	75.68
06/07/2021	76.2	76.24	72.5	74
06/08/2021	73.2	74.32	72.96	73.22
06/09/2021	73	75.78	72.96	75.34
06/10/2021	75.34	76.88	75.14	76.78
06/11/2021	76.78	77.84	75.94	77.28
06/14/2021	78.14	78.26	76.82	77.5
06/15/2021	77.5	78.96	76.88	78.14
06/16/2021	78.36	78.36	75.58	76.8
06/17/2021	76.58	76.8	74.24	76.62
06/18/2021	76.6	77.7	74.5	77.36
06/21/2021	77.02	77.02	73.08	73.14
06/22/2021	73	74.62	72.6	74.32
06/23/2021	74.44	75.4	73.3	74.72
06/24/2021	74.68	77.34	73.78	76.46
06/25/2021	77.04	79.32	76.18	78.5
06/28/2021	78.6	79.74	77.28	78.92
06/29/2021	78.78	81.5	78.68	80.98
06/30/2021	81.06	81.36	75.44	75.86
07/01/2021	76.4	77.38	73.32	75.62
07/02/2021	76.04	78.4	75.56	76.7
07/05/2021	76.4	76.86	75.62	76.2
07/06/2021	75.7	78.26	75.44	77.7
07/07/2021	77.7	77.98	76.28	77.72
07/08/2021	77.14	78.82	77	78.52
07/09/2021	78.52	79.66	77.26	78.72
07/12/2021	78.72	79.8	78.48	78.96
07/13/2021	79.8	79.8	75.6	76.32
07/14/2021	75.52	77.04	75.2	75.72
07/15/2021	75.42	75.42	72.7	73.32
07/16/2021	73.02	75.62	72.92	75.22
07/19/2021	75	76.88	74.06	76.16
07/20/2021	76.34	76.4	74.18	74.7
07/21/2021	74.2	76.6	74.2	76.4
07/22/2021	75.2	77.72	75.2	77.5
07/23/2021	77.9	79.38	76.9	78.24
07/26/2021	77.38	78.14	75.38	76.3
07/27/2021	74.8	75.4	73.5	74.14
07/28/2021	74	78.32	73.94	77.32
07/29/2021	78.02	79.1	75.92	76.14
07/30/2021	75.86	75.86	71.16	72.04
08/02/2021	72.5	74.68	72.28	74.68
08/03/2021	74.78	75.76	73.64	74
08/04/2021	74.56	74.56	72.4	72.52
08/05/2021	72.76	72.76	69.2	69.88
08/06/2021	70	70.1	68.5	69.3
08/09/2021	69.06	71.46	69.06	71.22
08/10/2021	71.5	71.68	69.7	70.16
08/11/2021	70.08	70.32	69.36	69.56
08/12/2021	69.3	70.24	68.8	69.92
08/13/2021	70.34	70.44	69.22	70.1
08/16/2021	70	70.72	69.46	70.66
08/17/2021	70.12	72.22	69.98	72.1
08/18/2021	72.28	73.88	71.58	72.42
08/19/2021	71.18	73	70.9	73
08/20/2021	73.3	73.5	71.8	73.46
08/23/2021	73.5	74.86	72.76	74.86
08/24/2021	74.8	77.6	74.56	75.46
08/25/2021	76.08	76.08	72.72	72.82
08/26/2021	72.9	74.12	72.6	73.62
08/27/2021	73.58	73.58	71.64	72.32
08/30/2021	72.28	73.4	71.48	72.8
08/31/2021	73.2	73.7	72.32	72.98
09/01/2021	74.3	77.3	73.64	75.66
09/02/2021	75.74	79.3	75.16	78.54
09/03/2021	78.56	81.08	78.3	80.16
09/06/2021	81	82.28	79.12	79.9
09/07/2021	80.66	81.8	79.9	81.3
09/08/2021	81.7	81.84	80.2	81.3
09/09/2021	81	81.08	79.72	80.8
09/10/2021	80.06	81.04	79.76	80
09/13/2021	80.5	80.5	78.04	78.46
09/14/2021	80.4	83.06	79.5	83.02
09/15/2021	83.2	83.38	79.74	79.74
09/16/2021	79.7	79.94	77.04	78.26
09/17/2021	78.9	79.5	77.82	77.94
09/20/2021	78.9	78.96	76.8	78.5
09/21/2021	78.9	78.9	77.1	78.3
09/22/2021	79.5	81.3	78.32	79.02
09/23/2021	79.68	80.4	79.02	79.48
09/24/2021	80	81.5	78.78	78.94
09/27/2021	79.34	79.64	77.28	77.64
09/28/2021	78.1	78.6	74.6	74.84
09/29/2021	74.58	75.12	73.26	74.4
09/30/2021	75.8	76.9	74.08	74.48
10/01/2021	74.14	74.36	71.6	71.96
10/04/2021	71.42	73	70.6	71.22
10/05/2021	71.02	71.66	70.78	71
10/06/2021	71	71.1	69.18	70.44
10/07/2021	70.88	72.2	70.4	72.18
10/08/2021	71.8	72	70.76	70.86
10/11/2021	71.1	71.1	69.52	70
10/12/2021	69.5	71.74	69.26	70.76
10/13/2021	70.66	71.22	70	70.28
10/14/2021	70.2	71	69.82	71
10/15/2021	71.44	71.6	70.44	71.38
10/18/2021	71.22	71.3	70.38	70.54
10/19/2021	70.48	71.8	70.38	71.5
10/20/2021	70.6	71.74	70.6	71.26
10/21/2021	71	71.74	70.24	71.74
10/22/2021	71.9	72.14	71.02	71.02
10/25/2021	71	71	69.62	70.3
10/26/2021	70.52	70.8	69.64	70.42
10/27/2021	70	70.24	69.06	69.18
10/28/2021	69.1	70.32	68.3	69.86
10/29/2021	71.44	71.44	67	67.14
11/01/2021	67.2	67.42	60.42	60.42
11/02/2021	60.58	63.18	60.54	61.68
11/03/2021	61.76	63.32	61.04	62.5
11/04/2021	62.52	63.3	61.38	61.54
11/05/2021	61	62.74	60.5	60.7
11/08/2021	60.64	62.2	60.64	61.5
11/09/2021	61.5	62.24	61.04	61.64
11/10/2021	62.3	62.3	60.76	61.94
11/11/2021	62.36	63.28	61.78	62.76
11/12/2021	62.9	63	61	61
11/15/2021	61.1	62.98	61.1	62.96
11/16/2021	62.8	62.84	61.24	61.36
11/17/2021	61.34	61.62	60.8	61.18
11/18/2021	61.16	61.92	58.74	59.08
11/19/2021	59.26	60.5	59.08	60.12
11/22/2021	59.82	60.1	57	57.56
11/23/2021	57.72	58.26	55.94	56.46
11/24/2021	55.8	57.3	55.5	56.98
11/25/2021	57.2	58.54	56.66	57.6
11/26/2021	56.74	59.76	56.5	58.28
11/29/2021	58.42	58.74	56.42	57.92
11/30/2021	57.12	58.46	56.62	57.3
12/01/2021	57	57.54	56.22	57.12
12/02/2021	56.26	56.86	54.5	54.86
12/03/2021	54.86	55.62	52.56	52.76
12/06/2021	53.32	53.8	52.2	52.72
12/07/2021	53	55.32	53	54.96
12/08/2021	55.3	56.1	54.22	54.72
12/09/2021	55.3	55.3	54.02	54.02
12/10/2021	54.02	54.02	52.48	52.78
12/13/2021	52.8	53.54	52.2	52.76
12/14/2021	53.2	54	52.4	53.02
12/15/2021	53	53.78	52.14	53.48
12/16/2021	53.96	54.98	53.04	53.3
12/17/2021	53.26	54.88	52.4	54.56
12/20/2021	53.64	54.46	52.84	54.36
12/21/2021	54.7	55.42	54.14	54.76
12/22/2021	55	57.66	55	56.08
12/23/2021	56.38	56.6	55.1	55.32
12/27/2021	55.1	57.8	54.9	56.72
12/28/2021	56.62	57	55.52	55.52
12/29/2021	55.46	56.24	54.6	55.44
12/30/2021	55.2	57.06	54.98	57.02

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High