Pharma Mar, S.A. (VIE:PHM)
Austria
· Delayed Price · Currency is EUR 80.15
+1.25 (1.58%)
Last updated: Mar 9, 2026, 3:30 PM CET
Pharma Mar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.15 | 80.15 | 78.15 | 80.15 | - | 1.58% | - |
| Mar 6, 2026 | 80.50 | 80.50 | 78.90 | 78.90 | 78.90 | -2.95% | - |
| Mar 5, 2026 | 81.10 | 81.70 | 81.10 | 81.30 | 81.30 | -0.61% | 133 |
| Mar 4, 2026 | 76.80 | 81.80 | 76.80 | 81.80 | 81.80 | 3.22% | 174 |
| Mar 3, 2026 | 81.45 | 81.45 | 78.80 | 79.25 | 79.25 | -5.88% | - |
| Mar 2, 2026 | 77.65 | 84.20 | 77.65 | 84.20 | 84.20 | 4.60% | 665 |
| Feb 27, 2026 | 82.05 | 82.05 | 80.30 | 80.50 | 80.50 | 2.61% | - |
| Feb 26, 2026 | 79.50 | 79.50 | 78.45 | 78.45 | 78.45 | -0.13% | - |
| Feb 25, 2026 | 80.40 | 80.40 | 78.55 | 78.55 | 78.55 | -2.24% | - |
| Feb 24, 2026 | 78.65 | 80.40 | 78.65 | 80.35 | 80.35 | 2.55% | - |
| Feb 23, 2026 | 78.60 | 79.10 | 78.35 | 78.35 | 78.35 | 0.06% | - |
| Feb 20, 2026 | 78.10 | 78.40 | 77.85 | 78.30 | 78.30 | -0.38% | - |
| Feb 19, 2026 | 79.20 | 79.20 | 78.60 | 78.60 | 78.60 | 0.13% | - |
| Feb 18, 2026 | 78.30 | 78.65 | 78.30 | 78.50 | 78.50 | 1.95% | - |
| Feb 17, 2026 | 76.80 | 77.00 | 76.20 | 77.00 | 77.00 | 0.59% | - |
| Feb 16, 2026 | 76.25 | 76.65 | 75.85 | 76.55 | 76.55 | 0.66% | - |
| Feb 13, 2026 | 76.30 | 76.30 | 75.95 | 76.05 | 76.05 | -0.78% | - |
| Feb 12, 2026 | 76.30 | 76.95 | 76.30 | 76.65 | 76.65 | -0.13% | - |
| Feb 11, 2026 | 77.60 | 77.60 | 76.40 | 76.75 | 76.75 | -1.60% | - |
| Feb 10, 2026 | 76.80 | 78.20 | 76.80 | 78.00 | 78.00 | 1.89% | - |
| Feb 9, 2026 | 76.65 | 76.90 | 76.55 | 76.55 | 76.55 | 1.32% | - |
| Feb 6, 2026 | 76.25 | 76.25 | 75.25 | 75.55 | 75.55 | -1.37% | - |
| Feb 5, 2026 | 77.00 | 77.00 | 76.60 | 76.60 | 76.60 | -2.36% | - |
| Feb 4, 2026 | 76.90 | 78.45 | 76.90 | 78.45 | 78.45 | 1.10% | - |
| Feb 3, 2026 | 77.10 | 77.60 | 77.10 | 77.60 | 77.60 | 1.44% | - |
| Feb 2, 2026 | 78.30 | 78.65 | 76.50 | 76.50 | 76.50 | -3.95% | - |
| Jan 30, 2026 | 77.85 | 79.80 | 77.85 | 79.65 | 79.65 | 2.58% | - |
| Jan 29, 2026 | 79.45 | 79.45 | 77.65 | 77.65 | 77.65 | -1.52% | - |
| Jan 28, 2026 | 79.40 | 79.40 | 78.85 | 78.85 | 78.85 | -1.13% | 3 |
| Jan 27, 2026 | 81.05 | 81.05 | 79.75 | 79.75 | 79.75 | -1.85% | - |
| Jan 26, 2026 | 82.50 | 82.50 | 81.00 | 81.25 | 81.25 | -0.55% | - |
| Jan 23, 2026 | 82.75 | 82.75 | 81.05 | 81.70 | 81.70 | 1.18% | - |
| Jan 22, 2026 | 80.55 | 81.15 | 80.00 | 80.75 | 80.75 | 2.47% | - |
| Jan 21, 2026 | 79.20 | 79.20 | 78.10 | 78.80 | 78.80 | -0.19% | - |
| Jan 20, 2026 | 80.60 | 80.60 | 78.55 | 78.95 | 78.95 | -1.56% | - |
| Jan 19, 2026 | 80.50 | 80.50 | 79.70 | 80.20 | 80.20 | -1.47% | - |
| Jan 16, 2026 | 81.10 | 81.40 | 80.40 | 81.40 | 81.40 | -0.06% | - |
| Jan 15, 2026 | 82.85 | 82.85 | 81.25 | 81.45 | 81.45 | 0.37% | - |
| Jan 14, 2026 | 80.30 | 81.15 | 80.20 | 81.15 | 81.15 | 1.25% | - |
| Jan 13, 2026 | 80.90 | 80.90 | 79.80 | 80.15 | 80.15 | -0.37% | - |
| Jan 12, 2026 | 79.55 | 81.25 | 79.55 | 80.45 | 80.45 | 1.26% | - |
| Jan 9, 2026 | 77.65 | 80.20 | 77.65 | 79.45 | 79.45 | 1.21% | - |
| Jan 8, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 1.75% | - |
| Jan 7, 2026 | 77.05 | 77.15 | 76.40 | 77.15 | 77.15 | 1.05% | - |
| Jan 6, 2026 | 75.95 | 76.35 | 75.50 | 76.35 | 76.35 | -0.07% | - |
| Jan 5, 2026 | 76.35 | 76.40 | 75.85 | 76.40 | 76.40 | -0.46% | - |
| Jan 2, 2026 | 76.35 | 77.10 | 76.35 | 76.75 | 76.75 | 2.13% | - |
| Dec 30, 2025 | 75.00 | 75.20 | 74.70 | 75.15 | 75.15 | -0.66% | - |
| Dec 29, 2025 | 76.75 | 76.75 | 75.65 | 75.65 | 75.65 | -1.30% | - |
| Dec 23, 2025 | 75.95 | 76.65 | 75.95 | 76.65 | 76.65 | 2.00% | - |
| Dec 22, 2025 | 76.20 | 76.20 | 75.15 | 75.15 | 75.15 | - | - |
| Dec 19, 2025 | 74.15 | 75.15 | 74.15 | 75.15 | 75.15 | 2.11% | - |
| Dec 18, 2025 | 73.35 | 73.60 | 73.35 | 73.60 | 73.60 | -0.67% | - |
| Dec 17, 2025 | 74.30 | 74.55 | 74.10 | 74.10 | 74.10 | -0.60% | - |
| Dec 16, 2025 | 75.75 | 75.75 | 74.55 | 74.55 | 74.55 | -1.32% | - |
| Dec 15, 2025 | 75.10 | 76.15 | 75.10 | 75.55 | 75.55 | -0.33% | - |
| Dec 12, 2025 | 75.40 | 76.55 | 75.40 | 75.80 | 75.80 | - | - |
| Dec 11, 2025 | 73.80 | 75.80 | 73.80 | 75.80 | 75.80 | 1.47% | - |
| Dec 10, 2025 | 74.15 | 75.00 | 74.15 | 74.70 | 74.70 | -0.27% | - |
| Dec 9, 2025 | 75.60 | 75.60 | 74.90 | 74.90 | 74.90 | -1.06% | - |
| Dec 8, 2025 | 76.10 | 76.10 | 75.15 | 75.70 | 75.70 | -0.39% | - |
| Dec 5, 2025 | 76.10 | 76.10 | 76.00 | 76.00 | 76.00 | 0.73% | - |
| Dec 4, 2025 | 73.55 | 75.45 | 73.55 | 75.45 | 75.45 | 3.00% | - |
| Dec 3, 2025 | 73.55 | 73.55 | 73.15 | 73.25 | 73.25 | -0.34% | - |
| Dec 2, 2025 | 72.90 | 73.55 | 72.90 | 73.50 | 73.50 | -0.88% | - |
| Dec 1, 2025 | 74.50 | 74.50 | 74.15 | 74.15 | 74.15 | -2.43% | - |
| Nov 28, 2025 | 77.70 | 77.70 | 76.00 | 76.00 | 76.00 | -2.00% | - |
| Nov 27, 2025 | 77.15 | 78.30 | 77.15 | 77.55 | 77.55 | 0.06% | - |
| Nov 26, 2025 | 77.70 | 77.70 | 77.15 | 77.50 | 77.50 | 0.85% | - |
| Nov 25, 2025 | 78.35 | 78.35 | 76.45 | 76.85 | 76.85 | -0.71% | - |
| Nov 24, 2025 | 76.75 | 77.40 | 76.75 | 77.40 | 77.40 | 1.64% | - |
| Nov 21, 2025 | 77.00 | 77.00 | 75.70 | 76.15 | 76.15 | -1.99% | 114 |
| Nov 20, 2025 | 77.15 | 77.70 | 77.15 | 77.70 | 77.70 | 1.30% | - |
| Nov 19, 2025 | 75.45 | 76.70 | 75.45 | 76.70 | 76.70 | 1.99% | - |
| Nov 18, 2025 | 74.65 | 75.25 | 74.65 | 75.20 | 75.20 | 0.27% | 73 |
| Nov 17, 2025 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | 1.01% | - |
| Nov 14, 2025 | 74.90 | 74.95 | 74.25 | 74.25 | 74.25 | -1.59% | - |
| Nov 13, 2025 | 75.15 | 76.05 | 75.15 | 75.45 | 75.45 | 2.10% | - |
| Nov 12, 2025 | 72.50 | 74.20 | 72.50 | 73.90 | 73.90 | 3.79% | - |
| Nov 11, 2025 | 71.35 | 71.35 | 70.75 | 71.20 | 71.20 | -0.14% | - |
| Nov 10, 2025 | 72.20 | 72.20 | 71.30 | 71.30 | 71.30 | 0.99% | - |
| Nov 7, 2025 | 70.90 | 71.15 | 70.60 | 70.60 | 70.60 | -1.88% | - |
| Nov 6, 2025 | 71.45 | 72.30 | 71.45 | 71.95 | 71.95 | 0.56% | - |
| Nov 5, 2025 | 72.85 | 73.10 | 71.55 | 71.55 | 71.55 | -2.25% | - |
| Nov 4, 2025 | 72.45 | 73.35 | 72.45 | 73.20 | 73.20 | - | - |
| Nov 3, 2025 | 73.25 | 74.00 | 73.20 | 73.20 | 73.20 | -1.01% | - |
| Oct 31, 2025 | 75.05 | 75.05 | 73.95 | 73.95 | 73.95 | 0.41% | - |
| Oct 30, 2025 | 73.95 | 73.95 | 73.35 | 73.65 | 73.65 | -0.94% | - |
| Oct 29, 2025 | 74.75 | 75.15 | 74.35 | 74.35 | 74.35 | 0.34% | - |
| Oct 28, 2025 | 74.80 | 74.90 | 74.10 | 74.10 | 74.10 | -0.54% | - |
| Oct 27, 2025 | 74.80 | 75.40 | 74.50 | 74.50 | 74.50 | 0.88% | - |
| Oct 24, 2025 | 75.50 | 75.50 | 73.35 | 73.85 | 73.85 | -2.70% | - |
| Oct 23, 2025 | 76.40 | 76.40 | 75.70 | 75.90 | 75.90 | -0.26% | - |
| Oct 22, 2025 | 76.85 | 76.85 | 76.10 | 76.10 | 76.10 | -1.93% | - |
| Oct 21, 2025 | 77.95 | 77.95 | 77.30 | 77.60 | 77.60 | -0.32% | - |
| Oct 20, 2025 | 79.25 | 79.25 | 77.85 | 77.85 | 77.85 | -2.81% | - |
| Oct 17, 2025 | 80.95 | 80.95 | 80.00 | 80.10 | 80.10 | -0.80% | - |
| Oct 16, 2025 | 81.70 | 81.70 | 80.75 | 80.75 | 80.75 | -1.16% | - |
| Oct 15, 2025 | 81.90 | 82.65 | 80.75 | 81.70 | 81.70 | -0.24% | - |
| Oct 14, 2025 | 84.40 | 84.40 | 81.90 | 81.90 | 81.90 | -5.04% | - |