MCE - Delayed Quote
EUR
Pharma Mar, S.A. (PHM.MC)
67.50
-1.75
(-2.53%)
At close: October 30 at 5:35:31 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
69.00
70.90
68.35
69.25
69.25
49,058
Oct 28, 2026
69.75
70.35
68.60
68.60
68.60
26,155
Oct 27, 2026
68.40
70.05
67.95
69.10
69.10
25,414
Oct 26, 2026
68.95
70.25
68.00
68.05
68.05
31,040
Oct 23, 2026
70.70
71.00
69.05
69.25
69.25
16,899
Oct 22, 2026
70.50
71.15
70.20
70.70
70.70
18,123
Oct 21, 2026
69.50
70.90
69.00
70.80
70.80
28,048
Oct 20, 2026
67.95
70.05
67.70
69.25
69.25
23,081
Oct 19, 2026
67.50
68.45
67.20
68.45
68.45
26,204
Oct 16, 2026
68.40
69.60
67.90
67.90
67.90
28,402
Oct 15, 2026
67.45
68.85
66.70
68.40
68.40
33,621
Oct 14, 2026
66.80
67.90
66.35
67.30
67.30
33,156
Oct 13, 2026
68.00
69.20
66.45
66.45
66.45
34,695
Oct 12, 2026
69.75
70.15
68.25
68.25
68.25
16,715
Oct 9, 2026
68.60
69.85
68.35
69.45
69.45
23,960
Oct 8, 2026
69.55
69.55
68.05
68.60
68.60
32,846
Oct 7, 2026
69.70
70.75
69.70
69.75
69.75
14,861
Oct 6, 2026
70.45
71.50
69.65
70.30
70.30
21,642
Oct 5, 2026
71.30
71.55
69.50
69.65
69.65
30,249
Oct 2, 2026
70.50
71.65
69.60
71.40
71.40
27,211
Oct 1, 2026
72.45
73.05
70.75
70.75
70.75
47,245
Sep 30, 2026
72.90
73.30
72.10
73.10
73.10
23,783
Sep 29, 2026
74.00
74.10
72.35
72.40
72.40
19,746
Sep 28, 2026
74.05
74.50
73.15
73.90
73.90
15,001
Sep 25, 2026
73.50
74.90
73.50
73.95
73.95
21,369
Sep 24, 2026
72.85
74.30
72.20
73.50
73.50
23,497
Sep 23, 2026
75.30
75.50
72.85
72.85
72.85
23,312
Sep 22, 2026
74.20
75.05
74.00
74.65
74.65
26,275
Sep 21, 2026
73.75
74.40
72.80
73.95
73.95
20,985
Sep 18, 2026
75.95
75.95
73.05
73.65
73.65
45,000
Sep 17, 2026
76.25
76.70
75.00
75.00
75.00
54,453
Sep 16, 2026
77.00
77.00
75.95
76.25
76.25
12,847
Sep 15, 2026
76.00
76.95
75.75
76.15
76.15
15,642
Sep 14, 2026
75.50
76.80
75.50
76.45
76.45
29,506
Sep 11, 2026
77.25
77.25
75.85
76.50
76.50
23,995
Sep 10, 2026
78.65
79.05
76.10
76.95
76.95
42,350
Sep 9, 2026
80.00
80.00
77.80
78.65
78.65
57,503
Sep 8, 2026
82.30
82.85
76.90
80.00
80.00
95,703
Sep 7, 2026
84.00
84.00
82.20
82.20
82.20
11,728
Sep 4, 2026
83.70
84.00
82.60
83.45
83.45
18,110
Sep 3, 2026
83.00
84.50
82.85
83.75
83.75
20,611
Sep 2, 2026
82.20
84.10
82.15
82.75
82.75
26,527
Sep 1, 2026
81.65
83.50
80.85
82.70
82.70
24,428
Aug 31, 2026
82.70
82.80
81.30
81.35
81.35
45,068
Aug 28, 2026
83.65
84.30
82.80
82.80
82.80
16,313
Aug 27, 2026
84.30
84.90
83.60
83.60
83.60
18,853
Aug 26, 2026
83.50
85.10
83.50
83.60
83.60
29,225
Aug 25, 2026
82.80
84.40
82.50
83.85
83.85
29,695
Aug 24, 2026
82.95
83.00
80.90
82.30
82.30
26,264
Aug 21, 2026
82.20
83.35
80.80
83.30
83.30
45,400
Aug 20, 2026
82.65
84.40
81.50
82.15
82.15
40,746
Aug 19, 2026
82.15
82.45
80.50
82.10
82.10
30,061
Aug 18, 2026
83.80
84.00
81.70
81.85
81.85
26,728
Aug 17, 2026
84.20
84.85
83.10
84.40
84.40
35,055
Aug 14, 2026
84.90
85.40
83.55
83.95
83.95
59,945
Aug 13, 2026
82.00
84.95
82.00
84.50
84.50
71,228
Aug 12, 2026
82.50
82.90
81.30
82.05
82.05
36,016
Aug 11, 2026
80.90
82.95
80.75
81.85
81.85
47,147
Aug 10, 2026
79.15
81.25
78.65
80.90
80.90
54,384
Aug 7, 2026
78.05
79.35
77.90
78.40
78.40
19,977
Aug 6, 2026
76.75
79.05
74.85
77.70
77.70
48,582
Aug 5, 2026
79.50
79.55
76.95
77.05
77.05
40,448
Aug 4, 2026
78.85
80.15
78.75
78.80
78.80
28,620
Aug 3, 2026
79.40
79.90
77.75
78.35
78.35
33,078
Jul 31, 2026
80.80
80.80
78.20
79.05
79.05
41,918
Jul 30, 2026
79.95
80.70
77.25
80.15
80.15
59,467
Jul 29, 2026
78.95
81.60
78.35
81.00
81.00
42,245
Jul 28, 2026
79.95
80.00
78.05
78.50
78.50
41,057
Jul 27, 2026
79.70
80.70
78.90
80.00
80.00
30,743
Jul 24, 2026
79.00
79.95
78.70
79.30
79.30
22,309
Jul 23, 2026
78.60
79.70
78.40
78.90
78.90
32,306
Jul 22, 2026
76.40
79.45
75.70
78.80
78.80
55,459
Jul 21, 2026
76.45
76.90
74.85
76.25
76.25
43,059
Jul 20, 2026
75.50
76.40
74.80
75.80
75.80
18,678
Jul 17, 2026
75.45
75.75
73.85
75.60
75.60
63,167
Jul 16, 2026
75.45
76.45
75.20
76.00
76.00
38,196
Jul 15, 2026
76.05
76.55
75.30
75.80
75.80
45,975
Jul 14, 2026
77.00
77.10
75.90
76.20
76.20
46,709
Jul 13, 2026
79.40
79.50
75.80
77.30
77.30
71,933
Jul 10, 2026
82.00
83.25
78.20
78.80
78.80
96,356
Jul 9, 2026
82.70
83.30
81.90
82.15
82.15
36,216
Jul 8, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
81.10
82.50
80.15
81.65
81.65
63,061
Jul 7, 2026
81.65
84.50
81.40
82.90
81.90
83,107
Jul 6, 2026
80.00
82.50
79.50
81.95
80.96
67,258
Jul 3, 2026
79.45
80.50
78.80
80.15
79.18
62,976
Jul 2, 2026
76.40
80.20
76.40
79.05
78.10
103,609
Jul 1, 2026
75.10
77.40
74.70
75.85
74.94
73,603
Jun 30, 2026
73.15
75.95
73.15
75.45
74.54
86,756
Jun 29, 2026
73.65
73.75
72.50
73.10
72.22
74,466
Jun 26, 2026
72.35
73.35
71.60
73.00
72.12
65,757
Jun 25, 2026
71.75
73.80
71.20
72.90
72.02
92,942
Jun 24, 2026
70.00
72.15
69.05
72.10
71.23
93,193
Jun 23, 2026
68.10
69.70
67.45
69.15
68.32
78,682
Jun 22, 2026
69.60
69.75
68.15
68.75
67.92
60,328
Jun 19, 2026
69.70
69.70
68.70
69.50
68.66
58,226
Jun 18, 2026
69.05
71.15
68.05
69.35
68.51
109,433
Jun 17, 2026
68.80
69.05
67.65
68.70
67.87
71,765
Jun 16, 2026
68.65
69.45
66.20
68.35
67.53
128,187
Jun 15, 2026
68.00
70.25
66.95
68.30
67.48
256,379
Jun 12, 2026
86.75
87.10
64.00
67.00
66.19
505,762
Jun 11, 2026
83.00
86.30
82.45
86.05
85.01
66,623
Jun 10, 2026
84.00
84.60
81.75
83.35
82.34
72,146
Jun 9, 2026
84.90
86.65
83.80
83.80
82.79
117,438
Jun 8, 2026
94.80
94.90
83.50
84.80
83.78
338,179
Jun 5, 2026
94.85
99.60
94.75
96.15
94.99
109,579
Jun 4, 2026
94.70
94.95
92.40
94.25
93.11
78,394
Jun 3, 2026
95.65
95.90
94.20
94.70
93.56
45,590
Jun 2, 2026
100.50
100.50
95.40
96.15
94.99
68,703
Jun 1, 2026
99.90
103.60
97.05
99.25
98.05
88,854
May 29, 2026
100.70
101.70
99.85
100.00
98.79
92,189
May 28, 2026
101.40
101.40
98.80
100.80
99.58
39,215
May 27, 2026
100.60
102.20
100.60
101.00
99.78
38,630
May 26, 2026
101.00
102.20
100.40
100.80
99.58
28,990
May 25, 2026
101.60
102.40
100.80
101.50
100.28
35,417
May 22, 2026
100.30
101.30
99.05
100.80
99.58
36,496
May 21, 2026
99.00
101.20
98.90
100.00
98.79
63,930
May 20, 2026
93.05
99.05
93.05
98.90
97.71
61,767
May 19, 2026
95.75
96.30
92.70
94.00
92.87
55,989
May 18, 2026
96.20
97.05
95.00
96.10
94.94
55,892
May 15, 2026
97.00
97.55
96.00
96.30
95.14
28,121
May 14, 2026
97.90
98.55
96.85
97.60
96.42
23,116
May 13, 2026
97.80
98.10
96.10
97.30
96.13
36,111
May 12, 2026
99.50
99.55
96.30
97.00
95.83
73,320
May 11, 2026
99.65
101.30
98.40
100.30
99.09
74,770
May 8, 2026
103.00
103.00
98.25
99.50
98.30
84,742
May 7, 2026
104.20
105.20
102.40
102.80
101.56
103,383
May 6, 2026
104.50
105.00
102.10
103.30
102.05
73,524
May 5, 2026
100.20
104.20
100.20
103.60
102.35
115,925
May 4, 2026
96.50
101.90
96.50
101.30
100.08
192,693
Apr 30, 2026
96.00
97.25
93.80
96.00
94.84
82,059
Apr 29, 2026
98.40
98.40
96.40
97.20
96.03
42,314
Apr 28, 2026
96.90
98.95
94.85
98.65
97.46
67,258
Apr 27, 2026
94.90
97.00
94.35
96.85
95.68
47,467
Apr 24, 2026
97.40
98.15
94.10
94.65
93.51
86,418
Apr 23, 2026
93.60
97.45
93.50
96.95
95.78
62,581
Apr 22, 2026
94.00
94.80
93.45
94.05
92.92
38,088
Apr 21, 2026
95.35
96.20
92.70
93.55
92.42
67,437
Apr 20, 2026
96.25
97.10
93.60
94.80
93.66
85,775
Apr 17, 2026
97.50
99.30
95.10
97.35
96.18
104,451
Apr 16, 2026
96.95
97.50
95.40
97.50
96.32
102,415
Apr 15, 2026
95.35
97.10
95.00
95.90
94.74
68,630
Apr 14, 2026
93.45
95.45
93.00
95.35
94.20
84,178
Apr 13, 2026
91.55
93.90
91.55
92.40
91.29
79,881
Apr 10, 2026
92.50
94.35
91.70
92.90
91.78
98,253
Apr 9, 2026
89.00
92.60
88.45
92.60
91.48
97,422
Apr 8, 2026
89.80
90.90
88.20
89.60
88.52
97,559
Apr 7, 2026
90.10
90.95
84.50
85.60
84.57
111,656
Apr 2, 2026
89.50
92.30
88.90
91.00
89.90
68,791
Apr 1, 2026
89.25
90.20
87.70
90.20
89.11
99,134
Mar 31, 2026
86.15
87.70
83.60
87.40
86.35
96,216
Mar 30, 2026
87.40
88.00
84.55
86.45
85.41
90,843
Mar 27, 2026
90.40
94.75
85.30
88.35
87.28
184,914
Mar 26, 2026
89.40
90.75
88.70
90.25
89.16
56,831
Mar 25, 2026
87.55
89.65
87.15
89.60
88.52
67,304
Mar 24, 2026
87.90
88.00
85.10
86.65
85.60
40,689
Mar 23, 2026
82.00
88.00
80.50
87.55
86.49
98,519
Mar 20, 2026
85.70
86.75
82.80
83.25
82.25
51,460
Mar 19, 2026
83.00
86.00
82.80
85.50
84.47
37,530
Mar 18, 2026
87.20
87.75
84.10
84.50
83.48
54,593
Mar 17, 2026
83.70
88.00
82.65
86.50
85.46
115,463
Mar 16, 2026
79.80
83.85
79.15
83.70
82.69
75,898
Mar 13, 2026
79.20
80.50
78.75
78.75
77.80
26,861
Mar 12, 2026
81.35
82.20
79.20
79.20
78.24
39,592
Mar 11, 2026
83.10
83.40
81.30
81.65
80.67
29,612
Mar 10, 2026
81.50
84.00
81.50
83.05
82.05
58,249
Mar 9, 2026
78.00
81.25
77.40
81.10
80.12
35,836
Mar 6, 2026
80.75
81.00
78.40
80.40
79.43
31,857
Mar 5, 2026
81.75
82.00
80.15
80.15
79.18
42,055
Mar 4, 2026
76.10
82.05
76.00
81.40
80.42
52,192
Mar 3, 2026
83.50
83.90
77.05
78.00
77.06
100,537
Mar 2, 2026
77.15
84.45
75.85
84.20
83.18
126,728
Feb 27, 2026
80.20
82.00
79.55
80.25
79.28
73,700
Feb 26, 2026
79.15
79.50
78.00
79.05
78.10
32,188
Feb 25, 2026
79.75
80.70
78.10
79.65
78.69
32,558
Feb 24, 2026
79.00
81.35
77.35
80.10
79.13
56,855
Feb 23, 2026
79.35
79.95
78.10
78.70
77.75
18,746
Feb 20, 2026
77.55
79.25
77.50
79.25
78.29
25,837
Feb 19, 2026
78.90
79.65
77.50
77.50
76.57
22,015
Feb 18, 2026
78.50
79.35
77.65
79.25
78.29
27,025
Feb 17, 2026
77.05
78.20
75.80
77.80
76.86
19,747
Feb 16, 2026
77.00
77.10
75.80
76.45
75.53
17,906
Feb 13, 2026
76.05
77.15
75.80
76.80
75.87
17,545
Feb 12, 2026
76.00
77.20
75.90
75.90
74.98
38,974
Feb 11, 2026
77.70
78.05
75.60
75.60
74.69
33,662
Feb 10, 2026
77.20
78.85
77.00
78.05
77.11
29,935
Feb 9, 2026
77.00
77.25
76.15
76.50
75.58
22,573
Feb 6, 2026
76.00
76.45
74.75
76.25
75.33
24,646
Feb 5, 2026
77.15
77.40
76.00
76.15
75.23
29,948
Feb 4, 2026
77.20
78.50
76.20
77.15
76.22
21,363
Feb 3, 2026
77.10
78.00
76.55
77.60
76.66
27,794
Feb 2, 2026
78.40
78.85
75.70
76.60
75.68
47,338
Jan 30, 2026
78.00
79.85
78.00
78.95
78.00
24,493
Jan 29, 2026
79.20
79.90
77.20
78.30
77.36
24,373
Jan 28, 2026
79.75
79.90
78.40
78.90
77.95
25,055
Jan 27, 2026
80.10
80.60
79.25
79.65
78.69
22,606
Jan 26, 2026
83.00
83.00
80.60
80.60
79.63
23,297
Jan 23, 2026
82.50
83.20
81.00
82.30
81.31
26,517
Jan 22, 2026
80.10
82.45
79.90
82.30
81.31
38,987
Jan 21, 2026
79.55
79.85
77.80
79.40
78.44
29,284
Jan 20, 2026
80.95
80.95
78.20
79.55
78.59
32,447
Jan 19, 2026
80.65
81.15
79.50
81.00
80.02
32,861
Jan 16, 2026
81.05
81.60
80.10
81.60
80.62
22,811
Jan 15, 2026
83.20
83.35
80.00
80.75
79.78
30,795
Jan 14, 2026
80.00
82.65
79.70
82.65
81.65
49,480
Jan 13, 2026
81.25
81.75
79.10
79.90
78.94
40,995
Jan 12, 2026
80.05
81.65
79.25
81.05
80.07
55,575
Jan 9, 2026
77.20
81.50
77.05
79.60
78.64
47,896
Jan 8, 2026
78.70
79.40
77.20
77.90
76.96
29,338
Jan 7, 2026
77.05
78.65
76.10
78.65
77.70
42,923
Jan 6, 2026
75.30
77.10
75.30
76.75
75.82
32,650
Jan 5, 2026
76.90
77.15
74.55
74.90
74.00
31,726
Jan 2, 2026
75.30
77.80
75.30
76.40
75.48
53,738
Dec 31, 2025
74.50
75.50
73.80
74.90
74.00
52,391
Dec 30, 2025
75.00
75.75
74.20
74.65
73.75
46,695
Dec 29, 2025
76.00
77.20
75.20
75.55
74.64
42,340
Dec 24, 2025
75.10
76.75
75.10
76.75
75.82
9,401
Dec 23, 2025
76.00
76.70
75.35
75.70
74.79
26,592
Dec 22, 2025
75.75
76.35
74.90
76.05
75.13
18,716
Dec 19, 2025
74.20
76.95
73.85
76.35
75.43
48,403
Dec 18, 2025
73.00
74.35
72.60
74.10
73.21
23,559
Dec 17, 2025
74.50
74.90
73.10
73.10
72.22
25,572
Dec 16, 2025
75.60
76.20
73.75
73.80
72.91
30,625
Dec 15, 2025
75.70
76.40
75.00
75.95
75.03
21,996
Dec 12, 2025
76.00
77.20
75.20
75.50
74.59
14,914
Dec 11, 2025
74.80
76.30
73.70
75.80
74.89
42,095
Dec 10, 2025
74.50
75.30
74.20
74.70
73.80
23,090
Dec 9, 2025
76.00
76.00
74.20
74.65
73.75
35,956
Dec 8, 2025
75.80
76.95
74.60
75.85
74.94
36,743
Dec 5, 2025
75.05
77.45
74.90
75.50
74.59
38,010
Dec 4, 2025
74.00
76.00
73.40
75.15
74.24
31,025
Dec 3, 2025
72.95
74.10
72.95
73.70
72.81
22,160
Dec 2, 2025
73.00
73.70
72.50
72.85
71.97
32,064
Dec 1, 2025
74.20
74.90
72.75
73.15
72.27
28,975
Nov 28, 2025
77.50
77.95
75.10
75.25
74.34
29,609
Nov 27, 2025
77.50
78.50
77.00
77.25
76.32
24,879
Nov 26, 2025
77.90
77.90
76.90
77.55
76.61
17,231
Nov 25, 2025
78.60
78.60
75.95
77.10
76.17
24,155
Nov 24, 2025
77.00
78.80
76.10
78.70
77.75
56,427
Nov 21, 2025
77.90
77.90
75.35
75.65
74.74
36,484
Nov 20, 2025
77.30
78.45
76.65
78.25
77.31
29,967
Nov 19, 2025
75.35
77.50
75.30
76.80
75.87
41,675
Nov 18, 2025
74.65
75.45
74.30
75.40
74.49
30,108
Nov 17, 2025
75.50
75.95
74.75
75.65
74.74
25,627
Nov 14, 2025
75.00
75.70
73.80
75.65
74.74
31,202
Nov 13, 2025
75.50
76.85
74.70
75.50
74.59
51,596
Nov 12, 2025
72.75
75.20
72.10
74.80
73.90
64,879
Nov 11, 2025
71.85
72.40
70.50
72.20
71.33
29,439
Nov 10, 2025
72.25
72.65
71.10
71.55
70.69
48,518
Nov 7, 2025
72.25
72.25
70.15
71.15
70.29
42,274
Nov 6, 2025
71.50
73.05
70.95
71.90
71.03
87,093
Nov 5, 2025
73.45
73.60
70.10
70.85
70.00
79,106
Nov 4, 2025
72.80
74.25
72.10
73.95
73.06
49,074
Nov 3, 2025
73.20
74.45
72.70
72.95
72.07
45,243
Oct 31, 2025
75.50
76.80
73.25
73.30
72.42
84,082
Oct 30, 2025
73.50
74.40
73.10
74.30
73.40
35,922
