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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 82.3665
CLOSE 82.2094

Low

LOW 65

High

HIGH 105.8
DATEOPENHIGHLOWCLOSE
01/02/202579.380.877.3580.05
01/03/20258083.857982.85
01/06/202583.2583.576.5577.2
01/07/202577.979.876.877.05
01/08/202577.0578.777.0578
01/09/202577.779.377.5578.55
01/10/202578.67977.277.2
01/13/202576.877.174.1574.6
01/14/202575.7576.657575.55
01/15/202575.2577.674.676.95
01/16/202577.3578.676.376.85
01/17/202576.87876.377
01/20/20257779.976.6579.35
01/21/20258081.3578.480.55
01/22/20258082.179.279.35
01/23/202579.683.379.682.9
01/24/20258384.7581.7583
01/27/202581.7586.3581.485.25
01/28/20258587.484.386.75
01/29/202587.7588.6586.0586.05
01/30/202586.387.684.584.9
01/31/20258592.884.892.65
02/03/202589.992.68891.05
02/04/202591.292.4589.7591.6
02/05/202592.2592.38991.9
02/06/20259293.4591.391.65
02/07/202591.4591.990.2590.65
02/10/202591.194.690.993.3
02/11/202593.395.692.292.75
02/12/202593.69592.7594.95
02/13/202595.1598.49495.9
02/14/202596.1598.69597.65
02/17/202597.9100.797.6599.45
02/18/202599.410398.75101.4
02/19/2025100.8102.197.0598.65
02/20/20259899.9596.498.4
02/21/202598.899.3597.198.2
02/24/202598.49995.397.25
02/25/202596.599.593.596.15
02/26/202596.19896.196.85
02/27/20259697.2595.7596.6
02/28/202596.696.692.595.8
03/03/202596.3105.896.399.95
03/04/202599.7599.8590.5591.45
03/05/202593.9595.1592.494.75
03/06/20259698.7595.596.65
03/07/202596.6597.994.4596.15
03/10/20259595.690.2591.1
03/11/202591.692.886.2587.7
03/12/202588.591.588.590.65
03/13/202589.6591.788.4588.45
03/14/202588.959087.689.75
03/17/202589.4590.8587.5589.25
03/18/202589.591.189.2589.8
03/19/202588.990.488.2590.2
03/20/202591.592.790.190.1
03/21/20259090.988.6588.65
03/24/202590.1590.3588.589.75
03/25/20259090.488.8588.9
03/26/202588.889.7586.586.5
03/27/202585.386.5580.781.75
03/28/202582.3584.981.483.2
03/31/2025828280.5581.2
04/01/202581.382.5578.680.65
04/02/202579.658076.879.45
04/03/202578.983.877.777.85
04/04/202576.577.8572.8575.5
04/07/202571.175.26572.5
04/08/202575.4577.3573.875.3
04/09/20257374.971.972.5
04/10/202583.383.373.974
04/11/202574.4575.172.273.6
04/14/20257676.974.476.5
04/15/202576.576.574.776.35
04/16/202575.97674.575.5
04/17/202575.7575.7574.574.95
04/22/202576.176.4574.676.25
04/23/202577.881.476.180.8
04/24/202580.881.979.681.1
04/25/2025808072.272.75
04/28/202572.674.37171.8
04/29/20257273.37172.1
04/30/202572.875.1572.6574.35
05/02/202574.876.774.475.55
05/05/202575.777.975.2576.65
05/06/202576.6576.874.675.2
05/07/202573.474.572.873.5
05/08/20257474.1572.573.8
05/09/202574.574.873.373.95
05/12/202573.0575.4572.9575.45
05/13/202576.2576.7574.374.4
05/14/202574.4575.8574.1574.5
05/15/202574.9577.957477.2
05/16/202577.9579.2576.8578.5
05/19/202578.780.877.680.8
05/20/20258184.0580.0584.05
05/21/202583.992.7582.588.7
05/22/20258888.2585.887.5
05/23/202589.990.281.4584.05
05/26/20258687.4584.987.35
05/27/202587.3587.586.387
05/28/202586.886.884.6584.8
05/29/2025868684.0584.95
05/30/202584.585.484.3585
06/02/202585.2590.784.588.35
06/03/202590.591.886.991.2
06/04/202591.491.48990.6
06/05/202590.7593.990.0591.9
06/06/202591.791.782.284.05
06/09/202584.0585.8582.885.6
06/10/202585.0593.68491.65
06/11/202589.889.881.2582.8
06/12/202582.2583.9582.2583.6
06/13/20258283.380.782.75
06/16/202581.9583.28181.55
06/17/20258181.980.1581
06/18/202580.581.479.681.1
06/19/202580.7582.879.581.85
06/20/202582.184.380.981.65
06/23/202579.780.778.0579.1
06/24/202581.482.780.3581.4
06/25/202580.481.579.0579.05
06/26/202579.579.778.678.9
06/27/202579.3580.878.9580
06/30/202580.580.9579.4579.5
07/01/202579.58077.379.3
07/02/202578.982.377.580.3
07/03/202580.181.958081.35
07/04/202581.6584.781.0583.8
07/07/20258485.483.0583.5
07/08/202583.9583.9580.781.3
07/09/202581.481.8580.681.75
07/10/202579.9583.1579.382.15
07/11/202582.3582.758081
07/14/202580.8581.0579.7580.95
07/15/202582.0582.480.180.1
07/16/202580.580.980.180.4
07/17/202581.782.5580.5581.95
07/18/20258282.478.7579.05
07/21/202579.179.877.377.4
07/22/202577.6578.3577.478.2
07/23/202578.581.4578.481.25
07/24/202581.585.381.3583.95
07/25/202584.684.681.5582.65
07/28/202583.583.881.3581.45
07/29/202582.3582.4580.8581.2
07/30/202581.881.880.180.65
07/31/202583.988.3578.380.2
08/01/202580.581.657879.25
08/04/202579.181.379.0579.4
08/05/20257981.057981
08/06/202580.880.9577.777.7
08/07/202578.5579.0577.678.85
08/08/202578.9579.6578.779.1
08/11/202579.279.277.377.8
08/12/20257879.477.9578.85
08/13/20257985.27982.6
08/14/202582.484.2582.483.25
08/15/202583.683.9581.882.7
08/18/202583.784.783.284.6
08/19/202584.8584.8580.1580.15
08/20/202580.180.6579.4580
08/21/202579.6581.5579.380.95
08/22/202580.982.980.8582.45
08/25/202581.6581.981.2581.55
08/26/202580.881.480.381.05
08/27/202581.481.879.879.85
08/28/202580.183.6579.782.85
08/29/202582.7583.780.7581.3
09/01/202581.1586.881.1584
09/02/202584.785.883.0585
09/03/202585.2588.685.2588.6
09/04/20258991.788.1591.2
09/05/202591.191.887.288.4
09/08/202588.689.187.487.95
09/09/202587.387.483.485
09/10/202585.186.0584.184.75
09/11/20258586.584.486.4
09/12/202586.7591.386.588.95
09/15/202588.0589.685.5585.6
09/16/202586.4589.1586.288.25
09/17/20258893.5586.8591.2
09/18/202591.291.3587.0587.35
09/19/202588.3589.6587.9589.1
09/22/20258989.6587.2589.4
09/23/202589.989.9587.888.55
09/24/202588.989.9587.3587.85
09/25/202587.688.286.7586.8
09/26/202586.587.184.386.5
09/29/202587.588.887.2588.2
09/30/202588.690.7588.490.65
10/01/202590.159589.994.85
10/02/202594.8595.791.3593
10/03/202597.25102.489.693
10/06/202594.3594.3590.0590.45
10/07/202590.69287.887.95
10/08/202588.4589.2586.487.2
10/09/202586.9587.184.8586.95
10/10/202587.28885.5585.6
10/13/202586.387.685.0585.2
10/14/20258484.581.3581.35
10/15/20258283.379.981.15
10/16/202581.3582.280.4582.2
10/17/20258181.279.1579.15
10/20/202579.879.8577.778.25
10/21/202578.4578.4577.0577.5
10/22/2025777875.575.8
10/23/202575.876.8575.476.45
10/24/202576.6576.6572.974.3
10/27/202574.476.6574.174.55
10/28/202574.575.973.673.7
10/29/202573.575.373.573.6
10/30/202573.574.473.174.3
10/31/202575.576.873.2573.3
11/03/202573.274.4572.772.95
11/04/202572.874.2572.173.95
11/05/202573.4573.670.170.85
11/06/202571.573.0570.9571.9
11/07/202572.2572.2570.1571.15
11/10/202572.2572.6571.171.55
11/11/202571.8572.470.572.2
11/12/202572.7575.272.174.8
11/13/202575.576.8574.775.5
11/14/20257575.773.875.65
11/17/202575.575.9574.7575.65
11/18/202574.6575.4574.375.4
11/19/202575.3577.575.376.8
11/20/202577.378.4576.6578.25
11/21/202577.977.975.3575.65
11/24/20257778.876.178.7
11/25/202578.678.675.9577.1
11/26/202577.977.976.977.55
11/27/202577.578.57777.25
11/28/202577.577.9575.175.25
12/01/202574.274.972.7573.15
12/02/20257373.772.572.85
12/03/202572.9574.172.9573.7
12/04/2025747673.475.15
12/05/202575.0577.4574.975.5
12/08/202575.876.9574.675.85
12/09/2025767674.274.65
12/10/202574.575.374.274.7
12/11/202574.876.373.775.8
12/12/20257677.275.275.5
12/15/202575.776.47575.95
12/16/202575.676.273.7573.8
12/17/202574.574.973.173.1
12/18/20257374.3572.674.1
12/19/202574.276.9573.8576.35
12/22/202575.7576.3574.976.05
12/23/20257676.775.3575.7
12/24/202575.176.7575.176.75
12/29/20257677.275.275.55
12/30/20257575.7574.274.65
12/31/202574.575.573.874.9