Pharma Mar, S.A. (FRA:PMRA)
Germany
· Delayed Price · Currency is EUR 72.95
-0.05 (-0.07%)
At close: Dec 3, 2025
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1.42% | - |
| Dec 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.44% | - |
| Dec 3, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.07% | - |
| Dec 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.41% | - |
| Dec 1, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -2.98% | - |
| Nov 28, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.39% | - |
| Nov 27, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.71% | - |
| Nov 26, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -1.40% | - |
| Nov 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 3.29% | - |
| Nov 24, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -2.38% | - |
| Nov 21, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.45% | - |
| Nov 20, 2025 | 77.50 | 77.50 | 77.45 | 77.45 | 77.45 | 2.99% | - |
| Nov 19, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.14% | - |
| Nov 18, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -1.33% | - |
| Nov 17, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.33% | - |
| Nov 14, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.54% | - |
| Nov 13, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 3.32% | - |
| Nov 12, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.35% | - |
| Nov 11, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.21% | - |
| Nov 10, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.49% | - |
| Nov 7, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 1.77% | - |
| Nov 6, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -3.68% | - |
| Nov 5, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1.81% | - |
| Nov 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.57% | - |
| Nov 3, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -1.08% | - |
| Oct 31, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.75% | - |
| Oct 30, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.14% | - |
| Oct 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.01% | - |
| Oct 28, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.20% | - |
| Oct 27, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -2.75% | - |
| Oct 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.12% | - |
| Oct 23, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -1.82% | - |
| Oct 22, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -1.28% | - |
| Oct 21, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -1.01% | - |
| Oct 20, 2025 | 79.45 | 79.45 | 78.85 | 78.85 | 78.85 | -3.01% | 100 |
| Oct 17, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.43% | - |
| Oct 16, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -2.18% | - |
| Oct 15, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -2.13% | - |
| Oct 14, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -1.57% | - |
| Oct 13, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -1.09% | - |
| Oct 10, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -0.34% | - |
| Oct 9, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.63% | - |
| Oct 8, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -2.77% | - |
| Oct 7, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -3.22% | - |
| Oct 6, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.32% | 32 |
| Oct 3, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.22% | 12 |
| Oct 2, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 4.82% | - |
| Oct 1, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 2.73% | - |
| Sep 30, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 2.21% | - |
| Sep 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.92% | - |
| Sep 26, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.03% | - |
| Sep 25, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.68% | - |
| Sep 24, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.23% | - |
| Sep 23, 2025 | 89.30 | 89.30 | 88.50 | 88.50 | 88.50 | -0.45% | 100 |
| Sep 22, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 2.01% | - |
| Sep 19, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -4.39% | - |
| Sep 18, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 3.23% | - |
| Sep 17, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.51% | - |
| Sep 16, 2025 | 88.00 | 88.75 | 88.00 | 88.75 | 88.75 | - | 12 |
| Sep 15, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 2.72% | - |
| Sep 12, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 2.19% | - |
| Sep 11, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.29% | - |
| Sep 10, 2025 | 85.10 | 85.10 | 84.80 | 84.80 | 84.80 | -0.24% | 160 |
| Sep 9, 2025 | 87.65 | 87.65 | 84.75 | 85.00 | 85.00 | -3.57% | 250 |
| Sep 8, 2025 | 88.55 | 88.55 | 88.15 | 88.15 | 88.15 | -3.77% | 200 |
| Sep 5, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 3.56% | - |
| Sep 4, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 4.00% | - |
| Sep 3, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 1.61% | - |
| Sep 2, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 2.95% | - |
| Sep 1, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.85% | - |
| Aug 29, 2025 | 82.60 | 82.60 | 82.00 | 82.00 | 82.00 | 2.95% | 83 |
| Aug 28, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.61% | - |
| Aug 27, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.12% | - |
| Aug 26, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.28% | - |
| Aug 25, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.92% | - |
| Aug 22, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.00% | - |
| Aug 21, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.13% | - |
| Aug 20, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -5.68% | - |
| Aug 19, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 2.18% | - |
| Aug 18, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.42% | - |
| Aug 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.91% | - |
| Aug 14, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -2.08% | - |
| Aug 13, 2025 | 78.95 | 84.00 | 78.95 | 84.00 | 84.00 | 7.83% | 100 |
| Aug 12, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.58% | - |
| Aug 11, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.64% | - |
| Aug 8, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 1.29% | - |
| Aug 7, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -1.08% | - |
| Aug 6, 2025 | 80.95 | 80.95 | 78.50 | 78.50 | 78.50 | -0.88% | 100 |
| Aug 5, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.50% | - |
| Aug 4, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.19% | - |
| Aug 1, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.31% | - |
| Jul 31, 2025 | 80.20 | 80.20 | 79.50 | 79.50 | 79.50 | -1.85% | 24 |
| Jul 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.49% | - |
| Jul 29, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -2.22% | - |
| Jul 28, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -0.60% | - |
| Jul 25, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 2.20% | - |
| Jul 24, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 4.06% | - |
| Jul 23, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 2.27% | - |
| Jul 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.35% | - |
| Jul 21, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.38% | - |