Pharmena S.A. (WSE:PHR)
Poland
· Delayed Price · Currency is PLN 3.320
-0.100 (-2.92%)
Apr 28, 2026, 2:01 PM CET
Pharmena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -2.92% | 827 |
| Apr 27, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 1.79% | 410 |
| Apr 24, 2026 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -0.88% | 1,042 |
| Apr 23, 2026 | 3.40 | 3.40 | 3.32 | 3.39 | 3.39 | -0.29% | 1,302 |
| Apr 22, 2026 | 3.42 | 3.42 | 3.33 | 3.40 | 3.40 | -0.87% | 547 |
| Apr 21, 2026 | 3.36 | 3.49 | 3.35 | 3.43 | 3.43 | -2.56% | 2,180 |
| Apr 20, 2026 | 3.55 | 3.55 | 3.33 | 3.52 | 3.52 | 0.57% | 4,681 |
| Apr 17, 2026 | 3.55 | 3.55 | 3.30 | 3.50 | 3.50 | -0.85% | 545 |
| Apr 16, 2026 | 3.33 | 3.55 | 3.33 | 3.53 | 3.53 | 6.01% | 6,521 |
| Apr 15, 2026 | 3.26 | 3.35 | 3.26 | 3.33 | 3.33 | - | 4,339 |
| Apr 14, 2026 | 3.30 | 3.35 | 3.25 | 3.33 | 3.33 | -0.30% | 1,016 |
| Apr 13, 2026 | 3.30 | 3.50 | 3.17 | 3.34 | 3.34 | 1.83% | 13,783 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.16 | 3.28 | 3.28 | - | 427 |
| Apr 9, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 0.31% | 1,498 |
| Apr 8, 2026 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | 0.62% | 1,556 |
| Apr 7, 2026 | 3.30 | 3.30 | 3.17 | 3.25 | 3.25 | -1.52% | 5,948 |
| Apr 2, 2026 | 3.27 | 3.30 | 3.20 | 3.30 | 3.30 | 0.92% | 2,259 |
| Apr 1, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | -0.30% | 1,446 |
| Mar 31, 2026 | 3.34 | 3.34 | 3.20 | 3.28 | 3.28 | -1.80% | 1,795 |
| Mar 30, 2026 | 3.38 | 3.38 | 3.22 | 3.34 | 3.34 | -0.30% | 1,220 |
| Mar 27, 2026 | 3.40 | 3.40 | 3.20 | 3.35 | 3.35 | -1.47% | 3,027 |
| Mar 26, 2026 | 3.30 | 3.40 | 3.24 | 3.40 | 3.40 | 3.03% | 2,678 |
| Mar 25, 2026 | 3.30 | 3.30 | 3.22 | 3.30 | 3.30 | - | 1,639 |
| Mar 24, 2026 | 3.28 | 3.40 | 3.20 | 3.30 | 3.30 | 1.23% | 3,877 |
| Mar 23, 2026 | 3.41 | 3.41 | 3.12 | 3.26 | 3.26 | -4.12% | 1,322 |
| Mar 20, 2026 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | 2.10% | 1,189 |
| Mar 19, 2026 | 3.30 | 3.33 | 3.11 | 3.33 | 3.33 | -2.92% | 5,520 |
| Mar 18, 2026 | 3.45 | 3.45 | 3.24 | 3.43 | 3.43 | 3.94% | 2,234 |
| Mar 17, 2026 | 3.43 | 3.46 | 3.25 | 3.30 | 3.30 | -3.79% | 804 |
| Mar 16, 2026 | 3.37 | 3.46 | 3.23 | 3.43 | 3.43 | -0.29% | 4,623 |
| Mar 13, 2026 | 3.32 | 3.49 | 3.31 | 3.44 | 3.44 | -0.58% | 3,850 |
| Mar 12, 2026 | 3.40 | 3.49 | 3.30 | 3.46 | 3.46 | 1.17% | 1,292 |
| Mar 11, 2026 | 3.45 | 3.45 | 3.30 | 3.42 | 3.42 | 3.01% | 369 |
| Mar 10, 2026 | 3.46 | 3.46 | 3.29 | 3.32 | 3.32 | -4.05% | 1,086 |
| Mar 9, 2026 | 3.40 | 3.46 | 3.26 | 3.46 | 3.46 | -1.70% | 113 |
| Mar 6, 2026 | 3.55 | 3.55 | 3.40 | 3.52 | 3.52 | - | 4,232 |
| Mar 5, 2026 | 3.14 | 3.57 | 3.10 | 3.52 | 3.52 | 10.00% | 24,546 |
| Mar 4, 2026 | 3.10 | 3.21 | 3.10 | 3.20 | 3.20 | 3.23% | 569 |
| Mar 3, 2026 | 3.15 | 3.17 | 3.01 | 3.10 | 3.10 | -1.59% | 4,542 |
| Mar 2, 2026 | 3.26 | 3.26 | 3.01 | 3.15 | 3.15 | -3.08% | 11,103 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.21 | 3.25 | 3.25 | -2.99% | 1,757 |
| Feb 26, 2026 | 3.34 | 3.37 | 3.29 | 3.35 | 3.35 | 0.30% | 217 |
| Feb 25, 2026 | 3.35 | 3.35 | 3.26 | 3.34 | 3.34 | - | 1,322 |
| Feb 24, 2026 | 3.42 | 3.42 | 3.30 | 3.34 | 3.34 | 1.21% | 3,422 |
| Feb 23, 2026 | 3.32 | 3.43 | 3.30 | 3.30 | 3.30 | -4.07% | 3,434 |
| Feb 20, 2026 | 3.44 | 3.47 | 3.34 | 3.44 | 3.44 | -1.71% | 4,713 |
| Feb 19, 2026 | 3.51 | 3.52 | 3.43 | 3.50 | 3.50 | -0.57% | 1,013 |
| Feb 18, 2026 | 3.49 | 3.54 | 3.40 | 3.52 | 3.52 | 0.28% | 1,409 |
| Feb 17, 2026 | 3.51 | 3.51 | 3.38 | 3.51 | 3.51 | - | 546 |
| Feb 16, 2026 | 3.46 | 3.54 | 3.39 | 3.51 | 3.51 | 1.74% | 6,789 |
| Feb 13, 2026 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | -0.58% | 1,108 |
| Feb 12, 2026 | 3.40 | 3.54 | 3.35 | 3.47 | 3.47 | -1.98% | 11,621 |
| Feb 11, 2026 | 3.56 | 3.56 | 3.45 | 3.54 | 3.54 | 1.14% | 3,269 |
| Feb 10, 2026 | 3.45 | 3.56 | 3.45 | 3.50 | 3.50 | - | 1,186 |
| Feb 9, 2026 | 3.57 | 3.58 | 3.46 | 3.50 | 3.50 | -1.96% | 7,336 |
| Feb 6, 2026 | 3.68 | 3.68 | 3.45 | 3.57 | 3.57 | -2.99% | 1,191 |
| Feb 5, 2026 | 3.69 | 3.69 | 3.56 | 3.68 | 3.68 | -0.27% | 2,560 |
| Feb 4, 2026 | 3.74 | 3.74 | 3.63 | 3.69 | 3.69 | -0.27% | 3,972 |
| Feb 3, 2026 | 3.75 | 3.75 | 3.60 | 3.70 | 3.70 | - | 8,413 |
| Feb 2, 2026 | 3.64 | 3.80 | 3.58 | 3.70 | 3.70 | 1.65% | 21,525 |
| Jan 30, 2026 | 3.65 | 3.65 | 3.57 | 3.64 | 3.64 | 1.39% | 565 |
| Jan 29, 2026 | 3.56 | 3.82 | 3.52 | 3.59 | 3.59 | 0.56% | 13,375 |
| Jan 28, 2026 | 3.57 | 3.77 | 3.51 | 3.57 | 3.57 | -1.65% | 13,190 |
| Jan 27, 2026 | 3.93 | 3.98 | 3.60 | 3.63 | 3.63 | -7.63% | 28,627 |
| Jan 26, 2026 | 4.03 | 4.05 | 3.83 | 3.93 | 3.93 | -2.48% | 7,580 |
| Jan 23, 2026 | 3.88 | 4.03 | 3.84 | 4.03 | 4.03 | -0.98% | 10,919 |
| Jan 22, 2026 | 4.22 | 4.22 | 3.87 | 4.07 | 4.07 | -3.55% | 50,637 |
| Jan 21, 2026 | 3.58 | 4.32 | 3.56 | 4.22 | 4.22 | 19.89% | 221,280 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.45 | 3.52 | 3.52 | -7.37% | 36,193 |
| Jan 19, 2026 | 3.43 | 3.89 | 3.41 | 3.80 | 3.80 | 15.15% | 62,112 |
| Jan 16, 2026 | 3.31 | 3.40 | 3.22 | 3.30 | 3.30 | -2.94% | 12,975 |
| Jan 15, 2026 | 3.42 | 3.49 | 3.26 | 3.40 | 3.40 | -2.58% | 7,214 |
| Jan 14, 2026 | 3.60 | 3.65 | 3.42 | 3.49 | 3.49 | -3.06% | 4,146 |
| Jan 13, 2026 | 3.78 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 9,708 |
| Jan 12, 2026 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -3.39% | 7,490 |
| Jan 9, 2026 | 3.75 | 3.95 | 3.65 | 3.83 | 3.83 | 0.26% | 10,111 |
| Jan 8, 2026 | 4.12 | 4.12 | 3.80 | 3.82 | 3.82 | -6.37% | 26,079 |
| Jan 7, 2026 | 3.40 | 4.18 | 3.35 | 4.08 | 4.08 | 23.64% | 112,202 |
| Jan 5, 2026 | 2.90 | 3.30 | 2.90 | 3.30 | 3.30 | 24.53% | 53,728 |
| Jan 2, 2026 | 2.59 | 2.77 | 2.56 | 2.65 | 2.65 | 1.92% | 2,827 |
| Dec 30, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 0.78% | 16,283 |
| Dec 29, 2025 | 2.55 | 2.58 | 2.50 | 2.58 | 2.58 | 1.18% | 10,685 |
| Dec 23, 2025 | 2.56 | 2.59 | 2.53 | 2.55 | 2.55 | -1.54% | 55,854 |
| Dec 22, 2025 | 2.62 | 2.67 | 2.52 | 2.59 | 2.59 | -3.72% | 30,884 |
| Dec 19, 2025 | 2.69 | 2.76 | 2.62 | 2.69 | 2.69 | -0.74% | 14,663 |
| Dec 18, 2025 | 2.91 | 2.91 | 2.71 | 2.71 | 2.71 | -7.19% | 13,805 |
| Dec 17, 2025 | 2.92 | 2.98 | 2.86 | 2.92 | 2.92 | -2.01% | 12,132 |
| Dec 16, 2025 | 2.96 | 3.04 | 2.93 | 2.98 | 2.98 | -1.00% | 20,939 |
| Dec 15, 2025 | 2.97 | 3.16 | 2.94 | 3.01 | 3.01 | 1.35% | 22,896 |
| Dec 12, 2025 | 2.96 | 3.01 | 2.95 | 2.97 | 2.97 | -1.00% | 11,337 |
| Dec 11, 2025 | 3.03 | 3.03 | 2.92 | 3.00 | 3.00 | -0.66% | 15,407 |
| Dec 10, 2025 | 3.05 | 3.05 | 2.91 | 3.02 | 3.02 | - | 14,015 |
| Dec 9, 2025 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | -0.98% | 1,068 |
| Dec 8, 2025 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | -0.97% | 3,092 |
| Dec 5, 2025 | 3.00 | 3.10 | 2.99 | 3.08 | 3.08 | 3.36% | 3,585 |
| 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 |