Pharma Mar, S.A. (BME:PHM)
Spain
· Delayed Price · Currency is EUR 98.65
+1.80 (1.86%)
Apr 28, 2026, 5:35 PM CET
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.90 | 98.95 | 94.85 | 98.65 | 98.65 | 1.86% | 67,258 |
| Apr 27, 2026 | 94.90 | 97.00 | 94.35 | 96.85 | 96.85 | 2.32% | 47,467 |
| Apr 24, 2026 | 97.40 | 98.15 | 94.10 | 94.65 | 94.65 | -2.37% | 86,418 |
| Apr 23, 2026 | 93.60 | 97.45 | 93.50 | 96.95 | 96.95 | 3.08% | 62,581 |
| Apr 22, 2026 | 94.00 | 94.80 | 93.45 | 94.05 | 94.05 | 0.53% | 38,088 |
| Apr 21, 2026 | 95.35 | 96.20 | 92.70 | 93.55 | 93.55 | -1.32% | 67,437 |
| Apr 20, 2026 | 96.25 | 97.10 | 93.60 | 94.80 | 94.80 | -2.62% | 85,775 |
| Apr 17, 2026 | 97.50 | 99.30 | 95.10 | 97.35 | 97.35 | -0.15% | 104,284 |
| Apr 16, 2026 | 96.95 | 97.50 | 95.40 | 97.50 | 97.50 | 1.67% | 102,415 |
| Apr 15, 2026 | 95.35 | 97.10 | 95.00 | 95.90 | 95.90 | 0.58% | 68,630 |
| Apr 14, 2026 | 93.45 | 95.45 | 93.00 | 95.35 | 95.35 | 3.19% | 84,178 |
| Apr 13, 2026 | 91.55 | 93.90 | 91.55 | 92.40 | 92.40 | -0.54% | 79,881 |
| Apr 10, 2026 | 92.50 | 94.35 | 91.70 | 92.90 | 92.90 | 0.32% | 98,253 |
| Apr 9, 2026 | 89.00 | 92.60 | 88.45 | 92.60 | 92.60 | 3.35% | 97,422 |
| Apr 8, 2026 | 89.80 | 90.90 | 88.20 | 89.60 | 89.60 | 4.67% | 97,559 |
| Apr 7, 2026 | 90.10 | 90.95 | 84.50 | 85.60 | 85.60 | -5.93% | 111,656 |
| Apr 2, 2026 | 89.50 | 92.30 | 88.90 | 91.00 | 91.00 | 0.89% | 68,791 |
| Apr 1, 2026 | 89.25 | 90.20 | 87.70 | 90.20 | 90.20 | 3.20% | 99,134 |
| Mar 31, 2026 | 86.15 | 87.70 | 83.60 | 87.40 | 87.40 | 1.10% | 95,853 |
| Mar 30, 2026 | 87.40 | 88.00 | 84.55 | 86.45 | 86.45 | -2.15% | 90,843 |
| Mar 27, 2026 | 90.40 | 94.75 | 85.30 | 88.35 | 88.35 | -2.11% | 184,914 |
| Mar 26, 2026 | 89.40 | 90.75 | 88.70 | 90.25 | 90.25 | 0.73% | 56,831 |
| Mar 25, 2026 | 87.55 | 89.65 | 87.15 | 89.60 | 89.60 | 3.40% | 67,072 |
| Mar 24, 2026 | 87.90 | 88.00 | 85.10 | 86.65 | 86.65 | -1.03% | 40,689 |
| Mar 23, 2026 | 82.00 | 88.00 | 80.50 | 87.55 | 87.55 | 5.17% | 98,519 |
| Mar 20, 2026 | 85.70 | 86.75 | 82.80 | 83.25 | 83.25 | -2.63% | 50,860 |
| Mar 19, 2026 | 83.00 | 86.00 | 82.80 | 85.50 | 85.50 | 1.18% | 37,530 |
| Mar 18, 2026 | 87.20 | 87.75 | 84.10 | 84.50 | 84.50 | -2.31% | 54,493 |
| Mar 17, 2026 | 83.70 | 88.00 | 82.65 | 86.50 | 86.50 | 3.35% | 115,463 |
| Mar 16, 2026 | 79.80 | 83.85 | 79.15 | 83.70 | 83.70 | 6.29% | 75,898 |
| Mar 13, 2026 | 79.20 | 80.50 | 78.75 | 78.75 | 78.75 | -0.57% | 26,861 |
| Mar 12, 2026 | 81.35 | 82.20 | 79.20 | 79.20 | 79.20 | -3.00% | 39,592 |
| Mar 11, 2026 | 83.10 | 83.40 | 81.30 | 81.65 | 81.65 | -1.69% | 29,612 |
| Mar 10, 2026 | 81.50 | 84.00 | 81.50 | 83.05 | 83.05 | 2.40% | 58,249 |
| Mar 9, 2026 | 78.00 | 81.25 | 77.40 | 81.10 | 81.10 | 0.87% | 35,836 |
| Mar 6, 2026 | 80.75 | 81.00 | 78.40 | 80.40 | 80.40 | 0.31% | 31,857 |
| Mar 5, 2026 | 81.75 | 82.00 | 80.15 | 80.15 | 80.15 | -1.54% | 42,055 |
| Mar 4, 2026 | 76.10 | 82.05 | 76.00 | 81.40 | 81.40 | 4.36% | 52,192 |
| Mar 3, 2026 | 83.50 | 83.90 | 77.05 | 78.00 | 78.00 | -7.09% | 100,537 |
| Mar 2, 2026 | 77.15 | 84.45 | 75.85 | 83.95 | 83.95 | 4.61% | 126,728 |
| 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 |