Pharmena S.A. (WSE:PHR)
Poland
· Delayed Price · Currency is PLN 3.080
+0.100 (3.36%)
Dec 5, 2025, 4:26 PM CET
Pharmena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | - | 3.69% | 647 |
| Dec 4, 2025 | 3.00 | 3.10 | 2.83 | 2.98 | 2.98 | -4.79% | 19,039 |
| Dec 3, 2025 | 3.13 | 3.20 | 3.05 | 3.13 | 3.13 | -2.19% | 3,840 |
| Dec 2, 2025 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | 1.27% | 1,234 |
| Dec 1, 2025 | 3.14 | 3.28 | 3.14 | 3.16 | 3.16 | -3.07% | 3,128 |
| Nov 28, 2025 | 3.26 | 3.26 | 3.14 | 3.26 | 3.26 | -0.61% | 122 |
| Nov 27, 2025 | 3.38 | 3.38 | 3.14 | 3.28 | 3.28 | 2.82% | 2,780 |
| Nov 26, 2025 | 3.26 | 3.26 | 3.12 | 3.19 | 3.19 | -0.93% | 7,076 |
| Nov 25, 2025 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -1.23% | 1,919 |
| Nov 24, 2025 | 3.26 | 3.27 | 3.20 | 3.26 | 3.26 | -0.31% | 952 |
| Nov 21, 2025 | 3.30 | 3.30 | 3.21 | 3.27 | 3.27 | -1.51% | 1,231 |
| Nov 20, 2025 | 3.23 | 3.33 | 3.22 | 3.32 | 3.32 | -0.90% | 1,137 |
| Nov 19, 2025 | 3.22 | 3.35 | 3.22 | 3.35 | 3.35 | - | 2,073 |
| Nov 18, 2025 | 3.35 | 3.35 | 3.22 | 3.35 | 3.35 | 1.52% | 448 |
| Nov 17, 2025 | 3.35 | 3.37 | 3.30 | 3.30 | 3.30 | -1.20% | 1,158 |
| Nov 14, 2025 | 3.35 | 3.35 | 3.23 | 3.34 | 3.34 | -0.30% | 1,630 |
| Nov 13, 2025 | 3.31 | 3.45 | 3.22 | 3.35 | 3.35 | - | 15,276 |
| Nov 12, 2025 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | - | 200 |
| Nov 10, 2025 | 3.36 | 3.36 | 3.20 | 3.35 | 3.35 | 1.82% | 3,392 |
| Nov 7, 2025 | 3.32 | 3.42 | 3.29 | 3.29 | 3.29 | -4.36% | 1,927 |
| Nov 6, 2025 | 3.44 | 3.48 | 3.31 | 3.44 | 3.44 | -1.15% | 2,158 |
| Nov 5, 2025 | 3.38 | 3.48 | 3.31 | 3.48 | 3.48 | -1.97% | 4,682 |
| Nov 4, 2025 | 3.62 | 3.62 | 3.38 | 3.55 | 3.55 | 5.34% | 2,156 |
| Nov 3, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 0.60% | 3,197 |
| Oct 31, 2025 | 3.36 | 3.36 | 3.25 | 3.35 | 3.35 | -0.30% | 93 |
| Oct 30, 2025 | 3.30 | 3.36 | 3.27 | 3.36 | 3.36 | 1.82% | 540 |
| Oct 29, 2025 | 3.29 | 3.38 | 3.19 | 3.30 | 3.30 | -1.20% | 3,775 |
| Oct 28, 2025 | 3.39 | 3.39 | 3.28 | 3.34 | 3.34 | -0.30% | 505 |
| Oct 27, 2025 | 3.38 | 3.39 | 3.28 | 3.35 | 3.35 | -0.89% | 979 |
| Oct 24, 2025 | 3.39 | 3.39 | 3.33 | 3.38 | 3.38 | -0.29% | 765 |
| Oct 23, 2025 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 0.59% | 814 |
| Oct 22, 2025 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | -1.46% | 3,422 |
| Oct 21, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | - | 115 |
| Oct 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.09% | 10 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -2.62% | 181 |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 10 |
| Oct 15, 2025 | 3.41 | 3.44 | 3.40 | 3.44 | 3.44 | -0.86% | 1,452 |
| Oct 14, 2025 | 3.47 | 3.47 | 3.40 | 3.47 | 3.47 | 2.06% | 320 |
| Oct 13, 2025 | 3.43 | 3.56 | 3.23 | 3.40 | 3.40 | -1.45% | 2,691 |
| Oct 10, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | - | 673 |
| Oct 9, 2025 | 3.43 | 3.48 | 3.43 | 3.45 | 3.45 | -0.86% | 628 |
| Oct 8, 2025 | 3.55 | 3.55 | 3.43 | 3.48 | 3.48 | -1.97% | 1,415 |
| Oct 7, 2025 | 3.42 | 3.58 | 3.42 | 3.55 | 3.55 | 3.80% | 2,778 |
| Oct 6, 2025 | 3.52 | 3.58 | 3.38 | 3.42 | 3.42 | -5.00% | 4,582 |
| Oct 3, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 941 |
| Oct 2, 2025 | 3.46 | 3.60 | 3.46 | 3.52 | 3.52 | -0.85% | 163 |
| Oct 1, 2025 | 3.47 | 3.60 | 3.47 | 3.55 | 3.55 | 0.57% | 8,329 |
| Sep 30, 2025 | 3.59 | 3.60 | 3.53 | 3.53 | 3.53 | -1.67% | 225 |
| Sep 29, 2025 | 3.53 | 3.60 | 3.52 | 3.59 | 3.59 | 0.28% | 202 |
| Sep 26, 2025 | 3.60 | 3.60 | 3.53 | 3.58 | 3.58 | -0.56% | 724 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.53 | 3.60 | 3.60 | 0.56% | 82 |
| Sep 24, 2025 | 3.66 | 3.66 | 3.53 | 3.58 | 3.58 | -0.56% | 2,319 |
| Sep 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 219 |
| Sep 22, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 0.55% | 3,019 |
| Sep 19, 2025 | 3.60 | 3.64 | 3.53 | 3.64 | 3.64 | 1.11% | 1,841 |
| Sep 18, 2025 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -0.83% | 133 |
| Sep 17, 2025 | 3.65 | 3.65 | 3.50 | 3.63 | 3.63 | -0.27% | 2,388 |
| Sep 16, 2025 | 3.64 | 3.65 | 3.50 | 3.64 | 3.64 | - | 4,340 |
| Sep 15, 2025 | 3.64 | 3.64 | 3.50 | 3.64 | 3.64 | 1.11% | 868 |
| Sep 12, 2025 | 3.65 | 3.65 | 3.43 | 3.60 | 3.60 | -1.37% | 2,099 |
| Sep 11, 2025 | 3.53 | 3.68 | 3.40 | 3.65 | 3.65 | 2.82% | 2,020 |
| Sep 10, 2025 | 3.68 | 3.68 | 3.34 | 3.55 | 3.55 | -3.53% | 4,858 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.60 | 3.68 | 3.68 | -0.27% | 4,840 |
| Sep 8, 2025 | 3.53 | 3.70 | 3.48 | 3.69 | 3.69 | 5.43% | 25,596 |
| Sep 5, 2025 | 3.40 | 3.53 | 3.40 | 3.50 | 3.50 | - | 2,291 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 1,887 |
| Sep 3, 2025 | 3.47 | 3.50 | 3.33 | 3.50 | 3.50 | 0.86% | 1,396 |
| Sep 2, 2025 | 3.46 | 3.47 | 3.28 | 3.47 | 3.47 | 1.46% | 2,637 |
| Sep 1, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 2,449 |
| Aug 29, 2025 | 3.41 | 3.44 | 3.20 | 3.42 | 3.42 | -0.58% | 1,118 |
| Aug 28, 2025 | 3.46 | 3.46 | 3.31 | 3.44 | 3.44 | -0.58% | 2,072 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.36 | 3.46 | 3.46 | 4.22% | 548 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.32 | 3.32 | 3.32 | -5.14% | 9,178 |
| Aug 25, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | -1.13% | 973 |
| Aug 22, 2025 | 3.58 | 3.58 | 3.45 | 3.54 | 3.54 | - | 2,328 |
| Aug 21, 2025 | 3.54 | 3.57 | 3.54 | 3.54 | 3.54 | -1.12% | 1,507 |
| Aug 20, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 1,144 |
| Aug 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 73 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 7 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.78% | 1,828 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -0.28% | 1,179 |
| Aug 12, 2025 | 3.61 | 3.61 | 3.50 | 3.61 | 3.61 | -0.28% | 451 |
| Aug 11, 2025 | 3.62 | 3.62 | 3.44 | 3.62 | 3.62 | 3.43% | 622 |
| Aug 8, 2025 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | -3.31% | 1,554 |
| Aug 7, 2025 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 2.26% | 3,511 |
| Aug 6, 2025 | 3.45 | 3.56 | 3.44 | 3.54 | 3.54 | 2.61% | 3,854 |
| Aug 5, 2025 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | -1.43% | 1,134 |
| Aug 4, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.57% | 315 |
| Aug 1, 2025 | 3.54 | 3.54 | 3.41 | 3.48 | 3.48 | -1.14% | 1,363 |
| Jul 31, 2025 | 3.56 | 3.56 | 3.45 | 3.52 | 3.52 | - | 736 |
| Jul 30, 2025 | 3.55 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 2,361 |
| Jul 29, 2025 | 3.54 | 3.55 | 3.50 | 3.54 | 3.54 | - | 130 |
| Jul 28, 2025 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | - | 208 |
| Jul 25, 2025 | 3.54 | 3.54 | 3.41 | 3.54 | 3.54 | - | 2,954 |
| Jul 24, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 1,907 |
| Jul 23, 2025 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | 1.14% | 1,797 |
| Jul 22, 2025 | 3.50 | 3.57 | 3.49 | 3.50 | 3.50 | -2.23% | 2,244 |
| Jul 21, 2025 | 3.43 | 3.63 | 3.43 | 3.58 | 3.58 | -0.28% | 2,273 |
| Jul 18, 2025 | 3.50 | 3.64 | 3.42 | 3.59 | 3.59 | 2.57% | 3,149 |
| Jul 17, 2025 | 3.50 | 3.58 | 3.42 | 3.50 | 3.50 | 0.57% | 2,859 |