Skip to main content
Pharol, SGPS S.A. (ELI:PHR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.0722
-0.0010 (-1.37%)
Dec 5, 2025, 4:35 PM WET

Pharol, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.070.07--0.55%176,512
Dec 4, 20250.070.070.070.070.07-2.14%606,519
Dec 3, 20250.080.080.070.070.07-1.58%1,590,094
Dec 2, 20250.080.080.070.080.080.26%1,117,923
Dec 1, 20250.070.080.070.080.080.80%250,177
Nov 28, 20250.080.080.080.080.08-0.79%1,668,367
Nov 27, 20250.070.080.070.080.086.16%6,057,163
Nov 26, 20250.070.070.070.070.07-1.11%2,389,446
Nov 25, 20250.070.070.070.070.07-0.55%598,103
Nov 24, 20250.070.070.070.070.07-7,177,179
Nov 21, 20250.080.080.070.070.07-5.22%7,311,194
Nov 20, 20250.080.080.080.080.080.79%1,311,649
Nov 19, 20250.080.080.080.080.080.53%5,761,677
Nov 18, 20250.080.080.080.080.08-3.32%3,685,133
Nov 17, 20250.080.080.080.080.08-0.76%1,491,277
Nov 14, 20250.080.080.080.080.081.03%6,740,837
Nov 13, 20250.080.080.080.080.081.56%2,342,232
Nov 12, 20250.080.080.080.080.08-1.54%6,394,240
Nov 11, 20250.080.080.080.080.081.04%4,671,315
Nov 10, 20250.080.080.080.080.08-0.52%3,249,478
Nov 7, 20250.080.080.080.080.08-1.02%1,868,104
Nov 6, 20250.080.080.080.080.08-0.76%1,516,338
Nov 5, 20250.080.080.080.080.08-1.25%684,961
Nov 4, 20250.080.080.080.080.080.50%1,077,540
Nov 3, 20250.080.080.080.080.08-0.75%703,386
Oct 31, 20250.080.080.080.080.08-0.25%1,166,636
Oct 30, 20250.080.080.080.080.08-0.50%1,815,530
Oct 29, 20250.080.080.080.080.082.28%8,377,460
Oct 28, 20250.080.080.080.080.08-0.75%2,485,034
Oct 27, 20250.080.080.080.080.08-0.50%5,611,018
Oct 24, 20250.080.080.080.080.08-3.61%13,415,980
Oct 23, 20250.080.080.080.080.080.73%5,689,206
Oct 22, 20250.080.080.080.080.081.73%14,264,110
Oct 21, 20250.070.080.070.080.089.16%12,559,470
Oct 20, 20250.070.070.070.070.071.92%9,722,789
Oct 17, 20250.070.070.070.070.07-1.09%2,892,101
Oct 16, 20250.070.070.070.070.074.55%7,987,389
Oct 15, 20250.070.070.070.070.07-1.68%15,006,490
Oct 14, 20250.070.070.070.070.07-1.38%14,393,420
Oct 13, 20250.070.080.070.070.070.28%18,374,870
Oct 10, 20250.060.080.060.070.0712.07%32,002,540
Oct 9, 20250.060.060.060.060.061.89%19,532,360
Oct 8, 20250.060.070.060.060.06-1.86%22,468,740
Oct 7, 20250.060.060.060.060.06-5,872,290
Oct 6, 20250.060.070.060.060.060.94%14,843,020
Oct 3, 20250.060.070.060.060.060.63%11,167,640
Oct 2, 20250.060.070.060.060.06-1.55%8,392,227
Oct 1, 20250.060.070.060.060.062.87%14,271,520
Sep 30, 20250.070.070.060.060.06-1.88%10,701,990
Sep 29, 20250.060.060.060.060.064.23%4,829,558
Sep 26, 20250.060.060.060.060.06-9,543,815
Sep 25, 20250.060.060.060.060.06-0.65%912,177
Sep 24, 20250.060.060.060.060.062.66%1,527,515
Sep 23, 20250.060.060.060.060.06-0.66%8,783,761
Sep 22, 20250.060.060.060.060.06-0.33%1,328,225
Sep 19, 20250.060.060.060.060.06-675,386
Sep 18, 20250.060.060.060.060.06-1.30%1,471,066
Sep 17, 20250.060.060.060.060.06-0.32%401,847
Sep 16, 20250.060.060.060.060.06-779,845
Sep 15, 20250.060.060.060.060.060.65%754,706
Sep 12, 20250.060.060.060.060.06-1,268,693
Sep 11, 20250.060.060.060.060.060.66%1,220,333
Sep 10, 20250.060.060.060.060.06-1.61%1,815,109
Sep 9, 20250.060.060.060.060.06-823,347
Sep 8, 20250.060.060.060.060.060.65%914,288
Sep 5, 20250.060.060.060.060.060.65%738,710
Sep 4, 20250.060.060.060.060.06-0.97%2,181,915
Sep 3, 20250.060.060.060.060.06-0.32%370,149
Sep 2, 20250.060.060.060.060.06-1,078,245
Sep 1, 20250.060.060.060.060.061.64%3,350,704
Aug 29, 20250.060.060.060.060.061.67%4,915,925
Aug 28, 20250.060.060.060.060.06-1.96%5,723,817
Aug 27, 20250.060.060.060.060.06-1.29%3,630,988
Aug 26, 20250.060.060.060.060.06-2.82%3,539,808
Aug 25, 20250.060.060.060.060.06-0.31%1,470,610
Aug 22, 20250.060.060.060.060.06-2,539,064
Aug 21, 20250.070.070.060.060.06-0.31%1,611,450
Aug 20, 20250.070.070.060.060.06-0.31%1,097,393
Aug 19, 20250.060.070.060.060.061.26%4,928,892
Aug 18, 20250.060.060.060.060.06-764,692
Aug 15, 20250.060.060.060.060.060.32%420,647
Aug 14, 20250.060.060.060.060.06-2.16%1,000,524
Aug 13, 20250.070.070.060.060.060.93%3,396,632
Aug 12, 20250.070.070.060.060.06-1.83%1,114,001
Aug 11, 20250.070.070.060.070.070.31%1,334,558
Aug 8, 20250.070.070.060.070.071.24%3,281,945
Aug 7, 20250.070.070.060.060.06-3.01%2,077,517
Aug 6, 20250.060.070.060.070.075.06%14,455,710
Aug 5, 20250.060.060.060.060.06-0.32%1,557,385
Aug 4, 20250.060.060.060.060.06-0.31%1,857,423
Aug 1, 20250.060.060.060.060.06-0.31%1,697,287
Jul 31, 20250.060.060.060.060.060.63%1,371,784
Jul 30, 20250.060.060.060.060.061.28%2,938,550
Jul 29, 20250.060.060.060.060.06-1.26%1,213,017
Jul 28, 20250.070.070.060.060.061.93%6,621,186
Jul 25, 20250.060.060.060.060.060.65%1,153,474
Jul 24, 20250.060.060.060.060.06-0.32%926,826
Jul 23, 20250.060.060.060.060.06-0.32%1,055,221
Jul 22, 20250.060.060.060.060.06-0.32%650,259
Jul 21, 20250.060.060.060.060.06-0.32%1,214,918