Skip to main content
Pharol, SGPS S.A. (ELI:PHR)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.0766
-0.0004 (-0.52%)
Apr 28, 2026, 4:35 PM WET

Pharol, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-0.52%985,023
Apr 27, 20260.080.080.080.080.08-196,420
Apr 24, 20260.080.080.080.080.08-1,833,406
Apr 23, 20260.080.080.080.080.08-0.13%640,880
Apr 22, 20260.080.080.080.080.08-1.66%2,463,983
Apr 21, 20260.080.080.080.080.08-0.76%465,252
Apr 20, 20260.080.080.080.080.08-1,939,381
Apr 17, 20260.080.080.080.080.082.60%2,322,384
Apr 16, 20260.080.080.080.080.08-2.53%2,901,019
Apr 15, 20260.080.080.080.080.08-0.50%470,297
Apr 14, 20260.080.080.080.080.082.06%1,676,449
Apr 13, 20260.080.080.080.080.080.65%394,054
Apr 10, 20260.080.080.080.080.081.44%702,045
Apr 9, 20260.080.080.080.080.08-2.06%730,406
Apr 8, 20260.080.080.080.080.083.18%2,951,952
Apr 7, 20260.080.080.080.080.08-4.31%1,079,187
Apr 2, 20260.080.080.080.080.082.87%1,411,213
Apr 1, 20260.070.080.070.080.083.23%1,358,960
Mar 31, 20260.070.080.070.070.071.64%1,395,630
Mar 30, 20260.080.080.070.070.07-2.67%2,095,589
Mar 27, 20260.080.080.070.080.08-2,887,929
Mar 26, 20260.070.080.070.080.081.63%1,149,808
Mar 25, 20260.080.080.070.070.07-2.12%1,158,665
Mar 24, 20260.080.080.080.080.08-2.33%1,932,957
Mar 23, 20260.070.080.070.080.082.39%2,357,771
Mar 20, 20260.080.080.080.080.08-0.79%2,117,012
Mar 19, 20260.080.080.070.080.08-3.80%3,946,895
Mar 18, 20260.080.080.080.080.08-1.00%2,372,877
Mar 17, 20260.080.080.080.080.08-1.48%2,330,282
Mar 16, 20260.080.080.080.080.083.85%4,061,023
Mar 13, 20260.070.080.070.080.086.27%5,596,147
Mar 12, 20260.070.080.070.070.07-1.34%2,040,210
Mar 11, 20260.070.070.070.070.074.49%3,088,487
Mar 10, 20260.070.070.070.070.070.85%1,462,566
Mar 9, 20260.070.070.070.070.07-1.94%3,015,348
Mar 6, 20260.070.070.070.070.07-1.37%2,577,748
Mar 5, 20260.070.080.070.070.07-1.08%2,050,870
Mar 4, 20260.070.070.070.070.076.96%4,229,483
Mar 3, 20260.070.070.070.070.07-7.51%5,505,014
Mar 2, 20260.080.080.070.070.07-3.62%5,489,578
Feb 27, 20260.080.080.080.080.08-4.44%3,473,487
Feb 26, 20260.080.080.080.080.081.50%1,469,716
Feb 25, 20260.080.080.080.080.08-0.50%1,757,016
Feb 24, 20260.080.080.080.080.080.25%2,752,164
Feb 23, 20260.080.080.080.080.083.09%4,231,018
Feb 20, 20260.080.080.080.080.08-1.77%3,214,402
Feb 19, 20260.080.080.080.080.08-1.74%3,051,274
Feb 18, 20260.080.080.080.080.081.26%3,744,391
Feb 17, 20260.080.090.080.080.08-5.48%13,623,516
Feb 16, 20260.070.080.070.080.0827.66%37,945,770
Feb 13, 20260.070.070.070.070.070.92%531,464
Feb 12, 20260.070.070.070.070.07-0.31%1,269,568
Feb 11, 20260.070.070.070.070.07-0.61%426,160
Feb 10, 20260.070.070.070.070.071.23%864,282
Feb 9, 20260.070.070.070.070.07-1.52%1,651,474
Feb 6, 20260.070.070.070.070.07-404,180
Feb 5, 20260.070.070.070.070.07-2.08%705,573
Feb 4, 20260.070.070.070.070.071.81%1,521,161
Feb 3, 20260.070.070.070.070.07-0.30%1,178,312
Feb 2, 20260.070.070.070.070.070.30%678,526
Jan 30, 20260.070.070.070.070.07-887,990
Jan 29, 20260.070.070.070.070.07-0.30%653,064
Jan 28, 20260.070.070.070.070.07-0.30%516,881
Jan 27, 20260.070.070.070.070.070.91%521,656
Jan 26, 20260.070.070.070.070.07-2.94%2,001,484
Jan 23, 20260.070.070.070.070.070.89%1,653,996
Jan 22, 20260.070.070.070.070.074.33%3,206,222
Jan 21, 20260.070.070.060.060.06-3.00%2,197,678
Jan 20, 20260.070.070.070.070.07-2.35%1,865,243
Jan 19, 20260.070.070.070.070.07-1.73%1,408,914
Jan 16, 20260.070.070.070.070.07-0.29%1,265,854
Jan 15, 20260.070.070.070.070.07-0.57%566,298
Jan 14, 20260.070.070.070.070.07-1,671,966
Jan 13, 20260.070.070.070.070.07-2.23%3,842,896
Jan 12, 20260.070.070.070.070.07-2.72%945,238
Jan 9, 20260.070.070.070.070.072.51%612,527
Jan 8, 20260.070.070.070.070.07-1.37%1,358,640
Jan 7, 20260.070.080.070.070.072.25%9,932,857
Jan 6, 20260.070.070.070.070.074.71%3,587,416
Jan 5, 20260.070.070.070.070.070.59%1,612,516
Jan 2, 20260.060.070.060.070.077.30%2,567,835
Dec 31, 20250.060.060.060.060.06-1.25%2,796,232
Dec 30, 20250.060.060.060.060.06-0.31%1,690,416
Dec 29, 20250.060.070.060.060.06-1.84%9,858,397
Dec 24, 20250.060.070.060.070.070.31%1,575,788
Dec 23, 20250.070.070.060.070.07-1.81%3,674,535
Dec 22, 20250.070.070.070.070.07-3.78%5,109,376
Dec 19, 20250.070.070.070.070.071.18%2,450,209
Dec 18, 20250.070.070.070.070.07-2.86%3,578,336
Dec 17, 20250.070.070.070.070.07-1.13%2,444,012
Dec 16, 20250.070.070.070.070.070.85%2,064,772
Dec 15, 20250.070.070.070.070.07-1.13%5,178,536
Dec 12, 20250.070.070.070.070.07-1.39%4,457,397
Dec 11, 20250.070.070.070.070.07-0.55%675,297
Dec 10, 20250.070.070.070.070.07-1.90%681,150
Dec 9, 20250.070.070.070.070.071.93%7,859,408
Dec 8, 20250.070.070.070.070.070.28%518,442
Dec 5, 20250.070.070.070.070.07-1.37%1,340,111
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