Skip to main content
Pharol, SGPS S.A. (FRA:PTCA)
Germany flag Germany · Delayed Price · Currency is EUR
0.0740
+0.0026 (3.64%)
At close: Nov 28, 2025

Pharol, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.07-1.86%-
Dec 3, 20250.080.080.080.080.081.07%1,400
Dec 2, 20250.070.070.070.070.07-0.53%-
Dec 1, 20250.080.080.080.080.081.35%-
Nov 28, 20250.070.070.070.070.073.64%-
Nov 27, 20250.070.070.070.070.070.85%-
Nov 26, 20250.070.070.070.070.07-0.84%-
Nov 25, 20250.070.070.070.070.072.00%-
Nov 24, 20250.070.070.070.070.07-5.91%25,000
Nov 21, 20250.080.080.070.070.07-1.06%11,102
Nov 20, 20250.080.080.080.080.08-0.27%-
Nov 19, 20250.080.080.080.080.08-2.58%-
Nov 18, 20250.080.080.080.080.08-0.26%-
Nov 17, 20250.080.080.080.080.080.52%-
Nov 14, 20250.080.080.080.080.080.78%-
Nov 13, 20250.080.080.080.080.08-0.26%-
Nov 12, 20250.080.080.080.080.08-0.26%-
Nov 11, 20250.080.080.080.080.08-680
Nov 10, 20250.080.080.080.080.08-1.28%-
Nov 7, 20250.080.080.080.080.08-0.76%1,100
Nov 6, 20250.080.080.080.080.08-0.25%-
Nov 5, 20250.080.080.080.080.08-0.25%-
Nov 4, 20250.080.080.080.080.08--
Nov 3, 20250.080.080.080.080.08-0.25%-
Oct 31, 20250.080.080.080.080.08-1.00%-
Oct 30, 20250.080.080.080.080.082.30%-
Oct 29, 20250.080.080.080.080.08-0.26%-
Oct 28, 20250.080.080.080.080.08-1.75%-
Oct 27, 20250.080.080.080.080.08-2.68%-
Oct 24, 20250.080.080.080.080.080.49%-
Oct 23, 20250.080.080.080.080.082.00%-
Oct 22, 20250.080.080.080.080.083.09%-
Oct 21, 20250.070.080.070.080.087.48%10,470
Oct 20, 20250.070.070.070.070.07-1.90%-
Oct 17, 20250.070.070.070.070.075.75%1,995
Oct 16, 20250.070.070.070.070.07-1.14%-
Oct 15, 20250.070.070.070.070.07-2.49%-
Oct 14, 20250.070.070.070.070.071.40%-
Oct 13, 20250.070.070.070.070.070.85%-
Oct 10, 20250.060.070.060.070.0712.06%10,000
Oct 9, 20250.060.060.060.060.06-0.94%-
Oct 8, 20250.060.060.060.060.06--
Oct 7, 20250.060.060.060.060.060.63%-
Oct 6, 20250.060.060.060.060.06-0.63%-
Oct 3, 20250.060.060.060.060.06--
Oct 2, 20250.060.060.060.060.060.95%-
Oct 1, 20250.060.060.060.060.060.96%-
Sep 30, 20250.060.060.060.060.061.63%-
Sep 29, 20250.060.060.060.060.060.66%-
Sep 26, 20250.060.060.060.060.060.66%-
Sep 25, 20250.060.060.060.060.061.68%-
Sep 24, 20250.060.060.060.060.06-1.00%-
Sep 23, 20250.060.060.060.060.06-0.33%-
Sep 22, 20250.060.060.060.060.06--
Sep 19, 20250.060.060.060.060.06-0.98%-
Sep 18, 20250.060.060.060.060.06--
Sep 17, 20250.060.060.060.060.06-500
Sep 16, 20250.060.060.060.060.06-0.33%80,000
Sep 15, 20250.060.060.060.060.060.66%-
Sep 12, 20250.060.060.060.060.060.66%50,000
Sep 11, 20250.060.060.060.060.06-0.66%-
Sep 10, 20250.060.060.060.060.06--
Sep 9, 20250.060.060.060.060.060.66%-
Sep 8, 20250.060.060.060.060.06-0.66%3,000
Sep 5, 20250.060.060.060.060.061.33%-
Sep 4, 20250.060.060.060.060.06-2.60%710
Sep 3, 20250.060.060.060.060.061.32%-
Sep 2, 20250.060.060.060.060.061.00%-
Sep 1, 20250.060.060.060.060.061.69%-
Aug 29, 20250.060.060.060.060.06-1.99%-
Aug 28, 20250.060.060.060.060.06-1.63%150,000
Aug 27, 20250.060.060.060.060.06-0.32%-
Aug 26, 20250.060.060.060.060.06-2.53%250,000
Aug 25, 20250.060.060.060.060.06-0.63%-
Aug 22, 20250.060.060.060.060.06-0.31%-
Aug 21, 20250.060.060.060.060.06-0.62%-
Aug 20, 20250.060.060.060.060.060.63%-
Aug 19, 20250.060.060.060.060.060.95%50,000
Aug 18, 20250.060.060.060.060.060.32%-
Aug 15, 20250.060.060.060.060.06-0.94%-
Aug 14, 20250.060.060.060.060.06-0.62%-
Aug 13, 20250.060.060.060.060.06-0.93%-
Aug 12, 20250.060.060.060.060.06-0.62%924
Aug 11, 20250.070.070.070.070.071.25%-
Aug 8, 20250.060.060.060.060.06-1.83%-
Aug 7, 20250.070.070.070.070.072.83%-
Aug 6, 20250.060.060.060.060.061.27%4,280
Aug 5, 20250.060.060.060.060.06-0.63%5
Aug 4, 20250.060.060.060.060.06-2.77%-
Aug 1, 20250.060.070.060.070.072.85%9,256
Jul 31, 20250.060.060.060.060.061.61%-
Jul 30, 20250.060.060.060.060.06-2.81%-
Jul 29, 20250.060.060.060.060.060.63%-
Jul 28, 20250.060.060.060.060.063.58%2,500
Jul 25, 20250.060.060.060.060.06-0.32%-
Jul 24, 20250.060.060.060.060.06-0.65%3,000
Jul 23, 20250.060.060.060.060.060.32%280
Jul 22, 20250.060.060.060.060.06-0.32%-
Jul 21, 20250.060.060.060.060.06-0.32%-
Jul 18, 20250.060.060.060.060.06-0.64%-