Pharma Mar, S.A. (BME:PHM)
Spain
· Delayed Price · Currency is EUR 78.35
-5.60 (-6.67%)
Mar 3, 2026, 4:33 PM CET
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 83.50 | 83.90 | 77.05 | 78.75 | - | -6.47% | 77,670 |
| Mar 2, 2026 | 77.15 | 84.45 | 75.85 | 84.20 | 84.20 | 4.92% | 118,293 |
| Feb 27, 2026 | 80.20 | 82.00 | 79.55 | 80.25 | 80.25 | 1.52% | 73,700 |
| Feb 26, 2026 | 79.15 | 79.50 | 78.00 | 79.05 | 79.05 | -0.75% | 32,188 |
| Feb 25, 2026 | 79.75 | 80.70 | 78.10 | 79.65 | 79.65 | -0.56% | 32,558 |
| Feb 24, 2026 | 79.00 | 81.35 | 77.35 | 80.10 | 80.10 | 1.78% | 56,855 |
| Feb 23, 2026 | 79.35 | 79.95 | 78.10 | 78.70 | 78.70 | -0.69% | 18,746 |
| Feb 20, 2026 | 77.55 | 79.25 | 77.50 | 79.25 | 79.25 | 2.26% | 25,837 |
| Feb 19, 2026 | 78.90 | 79.65 | 77.50 | 77.50 | 77.50 | -2.21% | 22,015 |
| Feb 18, 2026 | 78.50 | 79.35 | 77.65 | 79.25 | 79.25 | 1.86% | 27,025 |
| Feb 17, 2026 | 77.05 | 78.20 | 75.80 | 77.80 | 77.80 | 1.77% | 19,747 |
| Feb 16, 2026 | 77.00 | 77.10 | 75.80 | 76.45 | 76.45 | -0.46% | 17,906 |
| Feb 13, 2026 | 76.05 | 77.15 | 75.80 | 76.80 | 76.80 | 1.19% | 17,545 |
| Feb 12, 2026 | 76.00 | 77.20 | 75.90 | 75.90 | 75.90 | 0.40% | 38,974 |
| Feb 11, 2026 | 77.70 | 78.05 | 75.60 | 75.60 | 75.60 | -3.14% | 33,662 |
| Feb 10, 2026 | 77.20 | 78.85 | 77.00 | 78.05 | 78.05 | 2.03% | 29,935 |
| Feb 9, 2026 | 77.00 | 77.25 | 76.15 | 76.50 | 76.50 | 0.33% | 22,573 |
| Feb 6, 2026 | 76.00 | 76.45 | 74.75 | 76.25 | 76.25 | 0.13% | 24,646 |
| Feb 5, 2026 | 77.15 | 77.40 | 76.00 | 76.15 | 76.15 | -1.30% | 29,948 |
| Feb 4, 2026 | 77.20 | 78.50 | 76.20 | 77.15 | 77.15 | -0.58% | 21,363 |
| Feb 3, 2026 | 77.10 | 78.00 | 76.55 | 77.60 | 77.60 | 1.31% | 27,794 |
| Feb 2, 2026 | 78.40 | 78.85 | 75.70 | 76.60 | 76.60 | -2.98% | 47,338 |
| Jan 30, 2026 | 78.00 | 79.85 | 78.00 | 78.95 | 78.95 | 0.83% | 24,493 |
| Jan 29, 2026 | 79.20 | 79.90 | 77.20 | 78.30 | 78.30 | -0.76% | 24,373 |
| Jan 28, 2026 | 79.75 | 79.90 | 78.40 | 78.90 | 78.90 | -0.94% | 25,055 |
| Jan 27, 2026 | 80.10 | 80.60 | 79.25 | 79.65 | 79.65 | -1.18% | 22,606 |
| Jan 26, 2026 | 83.00 | 83.00 | 80.60 | 80.60 | 80.60 | -2.07% | 23,297 |
| Jan 23, 2026 | 82.50 | 83.20 | 81.00 | 82.30 | 82.30 | - | 26,517 |
| Jan 22, 2026 | 80.10 | 82.45 | 79.90 | 82.30 | 82.30 | 3.65% | 38,987 |
| Jan 21, 2026 | 79.55 | 79.85 | 77.80 | 79.40 | 79.40 | -0.19% | 29,284 |
| Jan 20, 2026 | 80.95 | 80.95 | 78.20 | 79.55 | 79.55 | -1.79% | 32,447 |
| Jan 19, 2026 | 80.65 | 81.15 | 79.50 | 81.00 | 81.00 | -0.74% | 32,861 |
| Jan 16, 2026 | 81.05 | 81.60 | 80.10 | 81.60 | 81.60 | 1.05% | 22,711 |
| Jan 15, 2026 | 83.20 | 83.35 | 80.00 | 80.75 | 80.75 | -2.30% | 30,795 |
| Jan 14, 2026 | 80.00 | 82.65 | 79.70 | 82.65 | 82.65 | 3.44% | 49,480 |
| Jan 13, 2026 | 81.25 | 81.75 | 79.10 | 79.90 | 79.90 | -1.42% | 40,995 |
| Jan 12, 2026 | 80.05 | 81.65 | 79.25 | 81.05 | 81.05 | 1.82% | 55,575 |
| Jan 9, 2026 | 77.20 | 81.50 | 77.05 | 79.60 | 79.60 | 2.18% | 47,896 |
| Jan 8, 2026 | 78.70 | 79.40 | 77.20 | 77.90 | 77.90 | -0.95% | 29,338 |
| Jan 7, 2026 | 77.05 | 78.65 | 76.10 | 78.65 | 78.65 | 2.48% | 42,923 |
| Jan 6, 2026 | 75.30 | 77.10 | 75.30 | 76.75 | 76.75 | 2.47% | 32,650 |
| Jan 5, 2026 | 76.90 | 77.15 | 74.55 | 74.90 | 74.90 | -1.96% | 31,726 |
| Jan 2, 2026 | 75.30 | 77.80 | 75.30 | 76.40 | 76.40 | 2.00% | 53,738 |
| Dec 31, 2025 | 74.50 | 75.50 | 73.80 | 74.90 | 74.90 | 0.33% | 52,391 |
| Dec 30, 2025 | 75.00 | 75.75 | 74.20 | 74.65 | 74.65 | -1.19% | 46,695 |
| Dec 29, 2025 | 76.00 | 77.20 | 75.20 | 75.55 | 75.55 | -1.56% | 42,340 |
| Dec 24, 2025 | 75.10 | 76.75 | 75.10 | 76.75 | 76.75 | 1.39% | 9,401 |
| Dec 23, 2025 | 76.00 | 76.70 | 75.35 | 75.70 | 75.70 | -0.46% | 26,592 |
| Dec 22, 2025 | 75.75 | 76.35 | 74.90 | 76.05 | 76.05 | -0.39% | 18,716 |
| Dec 19, 2025 | 74.20 | 76.95 | 73.85 | 76.35 | 76.35 | 3.04% | 47,503 |
| Dec 18, 2025 | 73.00 | 74.35 | 72.60 | 74.10 | 74.10 | 1.37% | 23,559 |
| Dec 17, 2025 | 74.50 | 74.90 | 73.10 | 73.10 | 73.10 | -0.95% | 25,172 |
| Dec 16, 2025 | 75.60 | 76.20 | 73.75 | 73.80 | 73.80 | -2.83% | 30,625 |
| Dec 15, 2025 | 75.70 | 76.40 | 75.00 | 75.95 | 75.95 | 0.60% | 21,996 |
| Dec 12, 2025 | 76.00 | 77.20 | 75.20 | 75.50 | 75.50 | -0.40% | 14,914 |
| Dec 11, 2025 | 74.80 | 76.30 | 73.70 | 75.80 | 75.80 | 1.47% | 42,095 |
| Dec 10, 2025 | 74.50 | 75.30 | 74.20 | 74.70 | 74.70 | 0.07% | 23,090 |
| Dec 9, 2025 | 76.00 | 76.00 | 74.20 | 74.65 | 74.65 | -1.58% | 35,956 |
| Dec 8, 2025 | 75.80 | 76.95 | 74.60 | 75.85 | 75.85 | 0.46% | 36,743 |
| Dec 5, 2025 | 75.05 | 77.45 | 74.90 | 75.50 | 75.50 | 0.47% | 38,010 |
| Dec 4, 2025 | 74.00 | 76.00 | 73.40 | 75.15 | 75.15 | 1.97% | 31,025 |
| Dec 3, 2025 | 72.95 | 74.10 | 72.95 | 73.70 | 73.70 | 1.17% | 22,160 |
| Dec 2, 2025 | 73.00 | 73.70 | 72.50 | 72.85 | 72.85 | -0.41% | 32,064 |
| Dec 1, 2025 | 74.20 | 74.90 | 72.75 | 73.15 | 73.15 | -2.79% | 28,975 |
| Nov 28, 2025 | 77.50 | 77.95 | 75.10 | 75.25 | 75.25 | -2.59% | 29,609 |
| Nov 27, 2025 | 77.50 | 78.50 | 77.00 | 77.25 | 77.25 | -0.39% | 24,879 |
| Nov 26, 2025 | 77.90 | 77.90 | 76.90 | 77.55 | 77.55 | 0.58% | 17,231 |
| Nov 25, 2025 | 78.60 | 78.60 | 75.95 | 77.10 | 77.10 | -2.03% | 24,155 |
| Nov 24, 2025 | 77.00 | 78.80 | 76.10 | 78.70 | 78.70 | 4.03% | 56,427 |
| Nov 21, 2025 | 77.90 | 77.90 | 75.35 | 75.65 | 75.65 | -3.32% | 36,484 |
| Nov 20, 2025 | 77.30 | 78.45 | 76.65 | 78.25 | 78.25 | 1.89% | 29,967 |
| Nov 19, 2025 | 75.35 | 77.50 | 75.30 | 76.80 | 76.80 | 1.86% | 41,675 |
| Nov 18, 2025 | 74.65 | 75.45 | 74.30 | 75.40 | 75.40 | -0.33% | 30,108 |
| Nov 17, 2025 | 75.50 | 75.95 | 74.75 | 75.65 | 75.65 | - | 25,627 |
| Nov 14, 2025 | 75.00 | 75.70 | 73.80 | 75.65 | 75.65 | 0.20% | 31,202 |
| Nov 13, 2025 | 75.50 | 76.85 | 74.70 | 75.50 | 75.50 | 0.94% | 51,596 |
| Nov 12, 2025 | 72.75 | 75.20 | 72.10 | 74.80 | 74.80 | 3.60% | 64,879 |
| Nov 11, 2025 | 71.85 | 72.40 | 70.50 | 72.20 | 72.20 | 0.91% | 29,439 |
| Nov 10, 2025 | 72.25 | 72.65 | 71.10 | 71.55 | 71.55 | 0.56% | 48,518 |
| Nov 7, 2025 | 72.25 | 72.25 | 70.15 | 71.15 | 71.15 | -1.04% | 42,274 |
| Nov 6, 2025 | 71.50 | 73.05 | 70.95 | 71.90 | 71.90 | 1.48% | 87,093 |
| Nov 5, 2025 | 73.45 | 73.60 | 70.10 | 70.85 | 70.85 | -4.19% | 79,106 |
| Nov 4, 2025 | 72.80 | 74.25 | 72.10 | 73.95 | 73.95 | 1.37% | 49,074 |
| Nov 3, 2025 | 73.20 | 74.45 | 72.70 | 72.95 | 72.95 | -0.48% | 45,243 |
| Oct 31, 2025 | 75.50 | 76.80 | 73.25 | 73.30 | 73.30 | -1.35% | 84,082 |
| Oct 30, 2025 | 73.50 | 74.40 | 73.10 | 74.30 | 74.30 | 0.95% | 35,922 |
| Oct 29, 2025 | 73.50 | 75.30 | 73.50 | 73.60 | 73.60 | -0.14% | 55,654 |
| Oct 28, 2025 | 74.50 | 75.90 | 73.60 | 73.70 | 73.70 | -1.14% | 60,817 |
| Oct 27, 2025 | 74.40 | 76.65 | 74.10 | 74.55 | 74.55 | 0.34% | 76,340 |
| Oct 24, 2025 | 76.65 | 76.65 | 72.90 | 74.30 | 74.30 | -2.81% | 120,295 |
| Oct 23, 2025 | 75.80 | 76.85 | 75.40 | 76.45 | 76.45 | 0.86% | 49,488 |
| Oct 22, 2025 | 77.00 | 78.00 | 75.50 | 75.80 | 75.80 | -2.19% | 88,904 |
| Oct 21, 2025 | 78.45 | 78.45 | 77.05 | 77.50 | 77.50 | -0.96% | 65,217 |
| Oct 20, 2025 | 79.80 | 79.85 | 77.70 | 78.25 | 78.25 | -1.14% | 69,318 |
| Oct 17, 2025 | 81.00 | 81.20 | 79.15 | 79.15 | 79.15 | -3.71% | 69,666 |
| Oct 16, 2025 | 81.35 | 82.20 | 80.45 | 82.20 | 82.20 | 1.29% | 39,106 |
| Oct 15, 2025 | 82.00 | 83.30 | 79.90 | 81.15 | 81.15 | -0.25% | 87,426 |
| Oct 14, 2025 | 84.00 | 84.50 | 81.35 | 81.35 | 81.35 | -4.52% | 92,950 |
| Oct 13, 2025 | 86.30 | 87.60 | 85.05 | 85.20 | 85.20 | -0.47% | 33,738 |
| Oct 10, 2025 | 87.20 | 88.00 | 85.55 | 85.60 | 85.60 | -1.55% | 47,453 |