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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 44.6376
CLOSE 44.7537

Low

LOW 26.16

High

HIGH 86.4
DATEOPENHIGHLOWCLOSE
01/02/202441.8242.6241.342.22
01/03/202442.1442.841.942.2
01/04/202442.0642.541.542.34
01/05/202441.942.044141.84
01/08/202441.7242.641.4842.42
01/09/202442.4242.7441.5242.18
01/10/202442.5242.5241.4641.46
01/11/202441.741.9639.740
01/12/202440.2840.6839.9440
01/15/202440.0240.0638.8839.82
01/16/202439.784039.1439.38
01/17/20243939.1438.1838.36
01/18/202438.0238.4637.838.02
01/19/202437.8638.7837.8638.24
01/22/202438.7839.138.138.42
01/23/202438.6640.238.6639.82
01/24/202440.124240.0241.9
01/25/20244242.341.1241.2
01/26/202441.541.7440.4440.54
01/29/202440.4441.2839.9441.1
01/30/202441.341.4839.8240.08
01/31/202439.5239.7238.438.76
02/01/202438.5838.5837.4237.54
02/02/202437.6438.136.7636.76
02/05/202436.7837.236.5237.08
02/06/202437.223837.137.42
02/07/202437.5837.836.6836.68
02/08/202436.6437.0635.6836.28
02/09/202435.536.0835.235.7
02/12/202435.6436.2635.1435.64
02/13/202435.535.934.835.04
02/14/202434.8235.3834.6834.96
02/15/202434.9835.1434.6234.9
02/16/202435.2235.334.0234.06
02/19/202433.9833.983333.62
02/20/202433.733.9232.9433.44
02/21/202433.633.632.8233.16
02/22/202433.433.7232.8632.94
02/23/202433.0833.0832.0232.36
02/26/202432.3432.9232.232.8
02/27/202432.8633.832.4633.6
02/28/20243434.0231.5431.64
02/29/202431.5831.7830.3230.4
03/01/202430.3430.9830.2230.66
03/04/202430.931.1229.6429.84
03/05/202429.9430.429.4229.84
03/06/202430.3630.3629.4829.8
03/07/202429.630.829.3430.34
03/08/202430.3431.0229.930.34
03/11/202430.8431.0830.4230.62
03/12/202430.9631.0830.130.36
03/13/202430.9630.9629.529.8
03/14/202429.629.929.1829.2
03/15/202429.1629.4428.328.56
03/18/202428.5628.9228.3828.68
03/19/202428.429.2428.428.94
03/20/20242929.1828.6828.74
03/21/202429.329.328.628.82
03/22/202428.62928.128.48
03/25/202428.628.627.8428.04
03/26/202428.0428.2627.728.14
03/27/202428.2228.6827.8628.56
03/28/202428.6829.0427.9628.74
04/02/202428.528.827.827.86
04/03/20242828.4427.7828.16
04/04/20242828.522828.34
04/05/20242828.427.927.96
04/08/202427.9228.3427.7428
04/09/202428.0428.8627.928.46
04/10/202428.528.8427.7427.8
04/11/202427.828.1427.4627.68
04/12/202427.7828.5227.6427.72
04/15/202427.6627.6627.127.1
04/16/202426.826.9226.1826.54
04/17/202426.4626.6626.226.52
04/18/202426.626.726.2426.62
04/19/202426.4826.4826.1626.24
04/22/202426.5826.9826.5226.52
04/23/202426.727.7826.727.6
04/24/202427.9229.527.628.42
04/25/202428.629.3227.9828.82
04/26/202429.2629.2628.4628.96
04/29/202429.129.8228.729.82
04/30/202429.9830.6829.8830.44
05/02/202430.930.9230.230.92
05/03/202431.231.6630.9231.14
05/06/202431.1431.8631.131.6
05/07/202431.8231.8231.131.56
05/08/202431.631.9431.3831.78
05/09/202431.6232.2231.632.22
05/10/202432.333.4432.333.3
05/13/202433.7834.333.2234.12
05/14/202434.1634.433.434.06
05/15/202434.235.8834.235.84
05/16/202436.136.535.6836.24
05/17/20243636.7835.9636.72
05/20/202436.9637.6434.835.94
05/21/202435.7236.3634.836.02
05/22/202435.7636.7435.5636.64
05/23/202436.737.0236.136.12
05/24/202436.0236.6835.5236.02
05/27/202435.8437.2635.8437.24
05/28/202437.2838.1236.9836.98
05/29/202436.9837.0635.8835.88
05/30/202435.6837.4635.537.24
05/31/202437.1837.636.537.4
06/03/202437.738.1237.0237.84
06/04/202437.7838.9437.7838.08
06/05/20243838.8637.738.54
06/06/202438.839.0437.7238.12
06/07/20243838.4437.638
06/10/20243838.2837.5637.68
06/11/20243838.4437.6837.86
06/12/20243737.3836.136.8
06/13/202436.8236.934.8634.86
06/14/202435.0435.4834.635.02
06/17/202435.2635.534.3234.48
06/18/20243434.4632.833.72
06/19/202433.5233.8433.0233.7
06/20/202433.734.5833.3634.3
06/21/202434.6234.6233.6433.66
06/24/202433.534.633.234.46
06/25/202434.434.433.733.96
06/26/202434.3834.3833.3433.64
06/27/202433.7633.8432.3632.7
06/28/202432.6432.831.8231.82
07/01/202432.1432.832.1232.4
07/02/202432.5632.5831.8432.2
07/03/202432.1632.6832.132.58
07/04/202432.7433.232.6832.9
07/05/202433.3833.9233.1433.38
07/08/202433.3835.3433.3834.74
07/09/202435.6838.435.1637.9
07/10/202437.2638.837.2638.44
07/11/202438.8438.9837.738.88
07/12/20243940.6438.9640.06
07/15/202440.140.5838.338.36
07/16/202438.6838.8637.938.44
07/17/202438.439.223838.74
07/18/202438.539.7838.539.34
07/19/202439.4839.5838.5839.04
07/22/202438.840.3438.839.7
07/23/20244040.239.239.64
07/24/202439.240.7839.240.36
07/25/202440.14139.8240.86
07/26/202440.984140.3440.56
07/29/202440.344139.139.14
07/30/202439.54038.6439.48
07/31/20243939.2637.338.86
08/01/202439.340.7239.0839.54
08/02/202439.339.338.1638.34
08/05/202437.4637.4635.9436.34
08/06/202436.8237.8636.5236.88
08/07/202437.2638.136.0636.18
08/08/2024363635.0635.24
08/09/202435.4636.3235.4435.9
08/12/202435.936.3435.3635.74
08/13/202435.5636.1635.435.78
08/14/202435.736.1635.3635.68
08/15/202435.3636.5635.3636.56
08/16/202436.9637.2236.0636.78
08/19/202436.6237.8436.6237.84
08/20/202437.8438.6637.438.4
08/21/202438.339.2638.339.24
08/22/202439.239.5638.9439.14
08/23/20243939.738.639.62
08/26/202439.341.539.240.88
08/27/20244141.5840.440.82
08/28/202440.8641.1640.1640.2
08/29/202440.3840.8839.740.58
08/30/202440.744140.4440.8
09/02/202440.641.840.241.64
09/03/202441.841.9240.5240.64
09/04/202439.741.6638.541.2
09/05/202441.324241.0241.36
09/06/202441.541.540.5840.76
09/09/202441.0241.640.8441.46
09/10/202441.3842.5641.3841.8
09/11/202442.342.441.6242.18
09/12/202442.4842.7841.5641.86
09/13/202442.1242.74242.48
09/16/202442.5242.6641.6642
09/17/202441.9242.9841.8242.84
09/18/202442.5845.4442.5845.26
09/19/202446.247.9445.6247.52
09/20/202448.3448.947.547.62
09/23/202448.0848.647.0247.06
09/24/202447.2247.4845.5646.56
09/25/202446.2847.5446.2847.04
09/26/20244748.684748.3
09/27/202448.4649.3648.0249.1
09/30/202449.4849.9448.8849.7
10/01/202449.9249.9247.1247.3
10/02/202446.2647.8245.9846.6
10/03/202446.8647.1846.0846.98
10/04/202446.7247.246.4446.98
10/07/202447.0247.145.7246.6
10/08/202446.3647.5846.3647.58
10/09/202448.550.4547.8248
10/10/20244848.0646.5847.14
10/11/202447.549.4647.548.84
10/14/202448.949.948.8249.74
10/15/20245066.9549.6866
10/16/202464.9570.2562.268.2
10/17/202468.269.366.2568.75
10/18/202469.0571.568.2569.1
10/21/202468.970.8567.169.8
10/22/202469.872.6568.672.05
10/23/202471.373.770.772.65
10/24/202473.2574.457272.8
10/25/202472.174.572.174.35
10/28/202473.975.4573.2574.65
10/29/202474.975.3574.275.1
10/30/20247577.372.175
10/31/202474.95756970.55
11/01/202471.0573.969.273.9
11/04/202473.975.3573.474.2
11/05/202474.1575.9574.1575.05
11/06/202475.8576.474.0574.3
11/07/202474.2576.274.2575.8
11/08/202476.277.476.0577.25
11/11/202477.583.777.580.75
11/12/202480.481.4578.5579.85
11/13/202479.380.778.578.85
11/14/202478.4579.3574.175.75
11/15/202474.3575.9573.474.55
11/18/202474.875.172.373.45
11/19/202473.4574.971.6574.55
11/20/202476.176.7573.2574.55
11/21/202474.3574.872.673.1
11/22/202473.374.1572.373.5
11/25/20247476.473.575.6
11/26/202475.875.874.375.5
11/27/202475.657874.177
11/28/202477.47976.7577.55
11/29/202477.757977.578.1
12/02/202478.458077.8580
12/03/20248086.479.8581.65
12/04/2024838372.873.45
12/05/202474.475.457274.8
12/06/202474.978.574.978
12/09/202478.6580.178.2579
12/10/202478.5580.3578.378.85
12/11/202478.378.8574.775.2
12/12/202473.7579.473.7578.6
12/13/202479.579.7577.678.3
12/16/202478.0578.976.778.9
12/17/202479.4579.876.376.5
12/18/202476.1577.474.776.95
12/19/202476.758173.880.75
12/20/202480.3580.676.778.5
12/23/202477.879.8577.579.65
12/24/202479.980.87979.9
12/27/202479.481.257979.85
12/30/202479.280.0576.176.9
12/31/202476.3579.87679.8