MCE - Delayed Quote EUR

Pharma Mar, S.A. (PHM.MC)

28.96 +0.14 (+0.49%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.26 29.26 28.46 28.96 28.96 32,568
Apr 25, 2024 28.60 29.32 27.98 28.82 28.82 58,934
Apr 24, 2024 27.92 29.50 27.60 28.42 28.42 122,458
Apr 23, 2024 26.70 27.78 26.70 27.60 27.60 36,585
Apr 22, 2024 26.58 26.98 26.52 26.52 26.52 22,672
Apr 19, 2024 26.48 26.48 26.16 26.24 26.24 32,461
Apr 18, 2024 26.60 26.70 26.24 26.62 26.62 18,867
Apr 17, 2024 26.46 26.66 26.20 26.52 26.52 35,341
Apr 16, 2024 26.80 26.92 26.18 26.54 26.54 51,903
Apr 15, 2024 27.66 27.66 27.10 27.10 27.10 38,142
Apr 12, 2024 27.78 28.52 27.64 27.72 27.72 39,440
Apr 11, 2024 27.80 28.14 27.46 27.68 27.68 30,931
Apr 10, 2024 28.50 28.84 27.74 27.80 27.80 36,454
Apr 9, 2024 28.04 28.86 27.90 28.46 28.46 27,077
Apr 8, 2024 27.92 28.34 27.74 28.00 28.00 23,518
Apr 5, 2024 28.00 28.40 27.90 27.96 27.96 24,360
Apr 4, 2024 28.00 28.52 28.00 28.34 28.34 24,815
Apr 3, 2024 28.00 28.44 27.78 28.16 28.16 28,267
Apr 2, 2024 28.50 28.80 27.80 27.86 27.86 57,612
Mar 28, 2024 28.68 29.04 27.96 28.74 28.74 37,220
Mar 27, 2024 28.22 28.68 27.86 28.56 28.56 45,156
Mar 26, 2024 28.04 28.26 27.70 28.14 28.14 32,659
Mar 25, 2024 28.60 28.60 27.84 28.04 28.04 35,438
Mar 22, 2024 28.60 29.00 28.10 28.48 28.48 53,021
Mar 21, 2024 29.30 29.30 28.60 28.82 28.82 43,801
Mar 20, 2024 29.00 29.18 28.68 28.74 28.74 30,760
Mar 19, 2024 28.40 29.24 28.40 28.94 28.94 37,311
Mar 18, 2024 28.56 28.92 28.38 28.68 28.68 31,626
Mar 15, 2024 29.16 29.44 28.30 28.56 28.56 86,289
Mar 14, 2024 29.60 29.90 29.18 29.20 29.20 55,181
Mar 13, 2024 30.96 30.96 29.50 29.80 29.80 48,695
Mar 12, 2024 30.96 31.08 30.10 30.36 30.36 31,018
Mar 11, 2024 30.84 31.08 30.42 30.62 30.62 31,179
Mar 8, 2024 30.34 31.02 29.90 30.34 30.34 44,090
Mar 7, 2024 29.60 30.80 29.34 30.34 30.34 41,857
Mar 6, 2024 30.36 30.36 29.48 29.80 29.80 30,441
Mar 5, 2024 29.94 30.40 29.42 29.84 29.84 48,741
Mar 4, 2024 30.90 31.12 29.64 29.84 29.84 52,197
Mar 1, 2024 30.34 30.98 30.22 30.66 30.66 28,799
Feb 29, 2024 31.58 31.78 30.32 30.40 30.40 73,282
Feb 28, 2024 34.00 34.02 31.54 31.64 31.64 67,070
Feb 27, 2024 32.86 33.80 32.46 33.60 33.60 38,741
Feb 26, 2024 32.34 32.92 32.20 32.80 32.80 29,222
Feb 23, 2024 33.08 33.08 32.02 32.36 32.36 41,263
Feb 22, 2024 33.40 33.72 32.86 32.94 32.94 19,092
Feb 21, 2024 33.60 33.60 32.82 33.16 33.16 33,657
Feb 20, 2024 33.70 33.92 32.94 33.44 33.44 32,555
Feb 19, 2024 33.98 33.98 33.00 33.62 33.62 29,362
Feb 16, 2024 35.22 35.30 34.02 34.06 34.06 24,859
Feb 15, 2024 34.98 35.14 34.62 34.90 34.90 20,679
Feb 14, 2024 34.82 35.38 34.68 34.96 34.96 19,649
Feb 13, 2024 35.50 35.90 34.80 35.04 35.04 32,040
Feb 12, 2024 35.64 36.26 35.14 35.64 35.64 34,190
Feb 9, 2024 35.50 36.08 35.20 35.70 35.70 32,138
Feb 8, 2024 36.64 37.06 35.68 36.28 36.28 35,403
Feb 7, 2024 37.58 37.80 36.68 36.68 36.68 16,082
Feb 6, 2024 37.22 38.00 37.10 37.42 37.42 28,799
Feb 5, 2024 36.78 37.20 36.52 37.08 37.08 39,913
Feb 2, 2024 37.64 38.10 36.76 36.76 36.76 35,358
Feb 1, 2024 38.58 38.58 37.42 37.54 37.54 54,714
Jan 31, 2024 39.52 39.72 38.40 38.76 38.76 76,226
Jan 30, 2024 41.30 41.48 39.82 40.08 40.08 41,108
Jan 29, 2024 40.44 41.28 39.94 41.10 41.10 32,106
Jan 26, 2024 41.50 41.74 40.44 40.54 40.54 33,207
Jan 25, 2024 42.00 42.30 41.12 41.20 41.20 31,585
Jan 24, 2024 40.12 42.00 40.02 41.90 41.90 54,427
Jan 23, 2024 38.66 40.20 38.66 39.82 39.82 45,048
Jan 22, 2024 38.78 39.10 38.10 38.42 38.42 34,565
Jan 19, 2024 37.86 38.78 37.86 38.24 38.24 21,227
Jan 18, 2024 38.02 38.46 37.80 38.02 38.02 25,933
Jan 17, 2024 39.00 39.14 38.18 38.36 38.36 37,397
Jan 16, 2024 39.78 40.00 39.14 39.38 39.38 28,304
Jan 15, 2024 39.38 40.06 38.88 39.82 39.82 56,631
Jan 12, 2024 40.28 40.68 39.94 40.00 40.00 28,135
Jan 11, 2024 41.70 41.96 39.70 40.00 40.00 60,955
Jan 10, 2024 42.52 42.52 41.46 41.46 41.46 32,620
Jan 9, 2024 42.42 42.74 41.52 42.18 42.18 38,738
Jan 8, 2024 41.72 42.60 41.48 42.42 42.42 26,085
Jan 5, 2024 41.90 42.04 41.00 41.84 41.84 31,679
Jan 4, 2024 42.06 42.50 41.50 42.34 42.34 34,564
Jan 3, 2024 42.14 42.80 41.90 42.20 42.20 40,974
Jan 2, 2024 41.82 42.62 41.30 42.22 42.22 38,337
Dec 29, 2023 42.38 42.80 40.92 41.08 41.08 77,832
Dec 28, 2023 42.40 42.90 42.30 42.44 42.44 42,431
Dec 27, 2023 42.24 43.16 42.24 42.54 42.54 51,674
Dec 22, 2023 42.58 43.16 42.00 42.86 42.86 36,021
Dec 21, 2023 42.78 43.16 41.46 42.90 42.90 58,153
Dec 20, 2023 43.84 43.92 42.86 42.98 42.98 42,083
Dec 19, 2023 42.54 43.76 42.54 43.74 43.74 46,454
Dec 18, 2023 42.00 43.00 42.00 42.70 42.70 47,117
Dec 15, 2023 42.00 42.58 41.80 42.02 42.02 51,665
Dec 14, 2023 41.96 42.60 41.60 41.74 41.74 54,070
Dec 13, 2023 41.30 41.98 41.08 41.60 41.60 55,250
Dec 12, 2023 39.38 41.04 38.80 40.76 40.76 68,674
Dec 11, 2023 38.78 39.38 38.58 39.30 39.30 21,615
Dec 8, 2023 38.34 39.60 38.34 39.02 39.02 30,763
Dec 7, 2023 38.52 39.12 38.36 38.88 38.88 20,282
Dec 6, 2023 39.00 39.32 38.30 39.08 39.08 27,084
Dec 5, 2023 38.54 39.12 37.10 38.96 38.96 68,406
Dec 4, 2023 38.78 39.76 38.50 38.80 38.80 38,976
Dec 1, 2023 39.60 39.62 38.18 38.54 38.54 44,412
Nov 30, 2023 39.68 39.84 39.00 39.20 39.20 84,952
Nov 29, 2023 38.64 39.56 38.64 39.42 39.42 31,117
Nov 28, 2023 38.30 38.70 37.68 38.58 38.58 34,165
Nov 27, 2023 38.50 39.14 38.20 38.20 38.20 29,382
Nov 24, 2023 38.84 39.20 38.24 38.70 38.70 41,829
Nov 23, 2023 38.06 38.50 37.58 38.50 38.50 25,447
Nov 22, 2023 37.38 38.28 37.08 37.76 37.76 35,626
Nov 21, 2023 37.90 37.90 37.00 37.00 37.00 22,953
Nov 20, 2023 37.78 37.96 37.04 37.50 37.50 33,649
Nov 17, 2023 37.12 37.46 36.64 36.64 36.64 33,118
Nov 16, 2023 37.30 37.60 37.00 37.32 37.32 26,810
Nov 15, 2023 36.72 37.98 36.72 37.42 37.42 51,177
Nov 14, 2023 36.00 36.90 35.42 36.76 36.76 53,138
Nov 13, 2023 35.00 35.44 34.82 35.44 35.44 30,363
Nov 10, 2023 35.44 35.44 34.60 34.62 34.62 23,924
Nov 9, 2023 35.14 35.92 35.00 35.60 35.60 39,426
Nov 8, 2023 34.56 35.78 34.56 35.04 35.04 44,623
Nov 7, 2023 35.02 35.02 33.86 34.58 34.58 38,468
Nov 6, 2023 35.12 35.76 34.60 35.04 35.04 68,054
Nov 3, 2023 33.70 34.90 33.70 34.50 34.50 37,292
Nov 2, 2023 32.00 33.90 32.00 33.60 33.60 69,024
Nov 1, 2023 32.50 32.60 31.72 31.90 31.90 18,401
Oct 31, 2023 31.70 32.34 31.28 32.20 32.20 28,232
Oct 30, 2023 31.04 31.62 30.64 31.16 31.16 32,416
Oct 27, 2023 30.00 31.38 29.72 30.96 30.96 44,931
Oct 26, 2023 30.32 30.70 30.00 30.00 30.00 44,540
Oct 25, 2023 31.90 31.90 30.24 30.46 30.46 41,043
Oct 24, 2023 30.80 31.80 30.72 31.50 31.50 37,750
Oct 23, 2023 30.62 30.90 30.00 30.68 30.68 40,632
Oct 20, 2023 30.86 31.30 30.64 30.90 30.90 40,426
Oct 19, 2023 32.02 32.28 31.16 31.16 31.16 34,655
Oct 18, 2023 32.10 32.54 32.10 32.36 32.36 14,958
Oct 17, 2023 31.98 33.10 31.90 32.58 32.58 28,914
Oct 16, 2023 33.02 33.04 32.08 32.34 32.34 16,317
Oct 13, 2023 33.08 33.16 32.32 32.68 32.68 22,219
Oct 12, 2023 33.08 34.12 33.08 33.28 33.28 32,832
Oct 11, 2023 33.80 33.90 33.04 33.42 33.42 42,875
Oct 10, 2023 31.90 33.44 31.90 33.30 33.30 41,296
Oct 9, 2023 31.80 32.96 31.66 32.00 32.00 30,178
Oct 6, 2023 32.10 32.80 32.10 32.74 32.74 28,245
Oct 5, 2023 31.42 32.24 31.42 32.10 32.10 21,355
Oct 4, 2023 31.40 31.62 31.28 31.54 31.54 18,475
Oct 3, 2023 31.74 32.46 31.36 31.36 31.36 27,021
Oct 2, 2023 32.00 32.82 31.64 32.10 32.10 30,251
Sep 29, 2023 32.20 32.84 31.92 32.12 32.12 25,115
Sep 28, 2023 31.60 32.28 31.52 31.74 31.74 25,664
Sep 27, 2023 32.28 32.72 31.88 32.00 32.00 30,336
Sep 26, 2023 31.60 31.84 31.18 31.60 31.60 27,573
Sep 25, 2023 32.36 32.72 31.70 31.80 31.80 31,716
Sep 22, 2023 32.30 32.88 32.10 32.70 32.70 31,830
Sep 21, 2023 33.00 33.52 32.36 32.36 32.36 37,723
Sep 20, 2023 32.86 33.80 32.86 33.70 33.70 27,773
Sep 19, 2023 33.08 33.42 32.90 32.90 32.90 26,358
Sep 18, 2023 34.50 34.50 33.10 33.14 33.14 56,321
Sep 15, 2023 34.82 35.18 34.00 34.44 34.44 51,904
Sep 14, 2023 33.80 34.56 33.76 34.54 34.54 20,058
Sep 13, 2023 33.92 34.28 33.60 34.26 34.26 31,828
Sep 12, 2023 34.10 34.68 33.90 34.06 34.06 23,471
Sep 11, 2023 34.16 34.60 33.54 34.02 34.02 22,229
Sep 8, 2023 34.12 34.28 33.72 34.16 34.16 19,534
Sep 7, 2023 34.68 34.68 33.70 34.02 34.02 24,281
Sep 6, 2023 35.04 35.10 33.94 34.10 34.10 40,891
Sep 5, 2023 35.20 36.12 35.06 35.06 35.06 39,717
Sep 4, 2023 35.50 36.02 35.50 35.50 35.50 15,149
Sep 1, 2023 35.88 35.92 34.78 35.54 35.54 29,916
Aug 31, 2023 35.36 36.04 35.24 35.70 35.70 39,164
Aug 30, 2023 36.20 36.38 35.32 35.34 35.34 33,281
Aug 29, 2023 35.72 36.66 35.64 36.12 36.12 40,788
Aug 28, 2023 35.10 35.66 35.10 35.64 35.64 5,570
Aug 25, 2023 34.54 35.50 34.42 35.20 35.20 17,508
Aug 24, 2023 35.18 35.72 34.58 34.64 34.64 30,737
Aug 23, 2023 35.08 35.50 34.30 34.90 34.90 26,525
Aug 22, 2023 33.50 35.32 33.50 34.66 34.66 60,342
Aug 21, 2023 33.04 34.00 33.04 33.60 33.60 15,390
Aug 18, 2023 32.90 33.16 32.80 33.16 33.16 19,528
Aug 17, 2023 33.24 33.28 32.90 33.08 33.08 24,453
Aug 16, 2023 33.84 33.84 32.92 33.24 33.24 20,504
Aug 15, 2023 33.80 34.10 33.14 33.28 33.28 32,974
Aug 14, 2023 33.84 34.04 33.68 33.96 33.96 16,905
Aug 11, 2023 34.84 34.84 33.70 33.84 33.84 30,474
Aug 10, 2023 34.06 34.82 34.00 34.52 34.52 20,337
Aug 9, 2023 34.50 34.50 33.92 34.08 34.08 12,685
Aug 8, 2023 34.28 34.28 33.80 34.02 34.02 22,320
Aug 7, 2023 35.34 35.48 34.16 34.30 34.30 43,538
Aug 4, 2023 34.66 35.08 34.42 35.08 35.08 25,911
Aug 3, 2023 33.96 34.82 33.94 34.58 34.58 41,069
Aug 2, 2023 34.52 34.82 33.58 33.80 33.80 78,948
Aug 1, 2023 34.38 36.66 34.38 35.22 35.22 123,726
Jul 31, 2023 33.20 34.58 33.00 34.22 34.22 77,478
Jul 28, 2023 33.00 33.52 31.50 33.44 33.44 82,920
Jul 27, 2023 33.84 34.46 33.52 33.70 33.70 60,108
Jul 26, 2023 33.74 33.94 33.40 33.72 33.72 21,926
Jul 25, 2023 33.62 34.00 33.24 33.86 33.86 48,524
Jul 24, 2023 33.38 33.68 33.28 33.46 33.46 31,583
Jul 21, 2023 33.70 34.00 32.58 33.90 33.90 86,220
Jul 20, 2023 34.04 34.14 33.46 33.54 33.54 46,983
Jul 19, 2023 33.10 34.32 33.00 34.10 34.10 86,389
Jul 18, 2023 32.36 33.14 32.10 32.98 32.98 59,847
Jul 17, 2023 32.02 32.44 31.42 32.04 32.04 44,561
Jul 14, 2023 32.00 32.82 32.00 32.06 32.06 54,218
Jul 13, 2023 32.22 32.40 32.00 32.00 32.00 52,379
Jul 12, 2023 31.00 32.00 30.82 31.96 31.96 58,872
Jul 11, 2023 30.80 31.44 30.58 30.92 30.92 65,570
Jul 10, 2023 29.82 30.46 29.64 30.36 30.36 35,564
Jul 7, 2023 29.92 30.24 29.30 30.06 30.06 50,683
Jul 6, 2023 30.12 30.40 29.38 29.52 29.52 66,007
Jul 5, 2023 31.10 31.24 30.08 30.46 30.46 52,664
Jul 4, 2023 30.80 31.68 30.50 31.12 31.12 58,091
Jul 3, 2023 30.56 30.96 29.90 30.74 30.74 57,603
Jun 30, 2023 30.04 30.60 29.90 30.46 30.46 38,052
Jun 29, 2023 30.10 30.60 29.90 30.00 30.00 27,896
Jun 28, 2023 29.52 30.40 29.52 30.30 30.30 73,631
Jun 27, 2023 30.36 30.38 29.56 29.82 29.82 66,930
Jun 26, 2023 30.94 30.96 30.20 30.36 30.36 35,676
Jun 23, 2023 31.38 31.62 30.66 30.72 30.72 30,706
Jun 22, 2023 31.08 31.84 30.66 31.76 31.76 39,122
Jun 21, 2023 32.10 32.18 31.20 31.28 31.28 73,443
Jun 20, 2023 32.42 32.74 32.16 32.34 32.34 49,170
Jun 19, 2023 32.90 32.90 32.18 32.42 32.42 39,952
Jun 16, 2023 33.20 33.78 33.06 33.08 33.08 52,112
Jun 15, 2023 33.08 33.08 32.42 33.04 33.04 24,471
Jun 14, 2023 32.96 33.40 32.58 32.98 32.98 38,628
Jun 13, 2023 33.20 33.20 32.38 32.66 32.66 40,172
Jun 12, 2023 32.50 33.32 32.40 33.22 33.22 35,105
Jun 9, 2023 32.60 33.24 32.48 32.74 32.74 36,903
Jun 8, 2023 33.50 33.82 32.44 32.74 32.74 80,671
Jun 7, 2023 0.65 Dividend
Jun 7, 2023 36.64 36.78 33.18 33.42 33.42 219,378
Jun 6, 2023 33.32 37.58 32.84 37.16 36.51 211,464
Jun 5, 2023 33.60 34.28 33.32 33.62 33.03 47,181
Jun 2, 2023 32.82 34.00 32.60 33.64 33.05 54,689
Jun 1, 2023 32.82 32.96 32.40 32.64 32.07 34,794
May 31, 2023 32.70 33.04 32.02 32.44 31.87 66,559
May 30, 2023 33.80 33.90 32.66 32.70 32.13 57,079
May 29, 2023 34.60 35.06 33.76 33.88 33.29 21,648
May 26, 2023 34.28 34.46 33.86 34.46 33.86 35,608
May 25, 2023 35.16 35.56 34.46 34.46 33.86 35,385
May 24, 2023 36.00 36.16 35.36 35.54 34.92 37,431
May 23, 2023 35.84 36.30 35.74 36.06 35.43 42,327
May 22, 2023 35.50 36.50 35.16 35.84 35.21 45,864
May 19, 2023 35.00 35.50 34.74 35.40 34.78 47,504
May 18, 2023 34.72 35.30 34.66 35.02 34.41 23,204
May 17, 2023 35.04 35.14 34.50 34.88 34.27 42,006
May 16, 2023 35.50 35.88 34.70 35.00 34.39 46,475
May 15, 2023 35.52 36.30 35.50 35.80 35.17 41,658
May 12, 2023 35.80 36.26 35.64 35.74 35.11 33,429
May 11, 2023 36.12 36.48 35.84 36.04 35.41 35,236
May 10, 2023 36.06 36.62 35.94 36.08 35.45 52,522
May 9, 2023 37.20 37.76 35.70 35.98 35.35 96,630
May 8, 2023 37.60 37.98 37.36 37.74 37.08 31,815
May 5, 2023 36.14 37.58 36.14 37.58 36.92 46,951
May 4, 2023 36.44 36.78 35.30 36.46 35.82 42,100
May 3, 2023 37.02 37.38 35.76 36.34 35.70 78,134
May 2, 2023 37.62 38.36 37.12 37.38 36.73 70,961
Apr 28, 2023 37.00 38.20 36.82 37.68 37.02 103,205
Apr 27, 2023 39.12 39.36 36.80 36.84 36.20 183,496
Apr 26, 2023 40.10 41.50 39.70 41.02 40.30 110,280

Related Tickers

ORY.MC Oryzon Genomics S.A.
2.0000
+0.91%
 
ROVI.MC Laboratorios Farmaceuticos Rovi, S.A.
85.00
+0.35%
 
ATRY.MC Atrys Health, S.A.
2.8800
-0.35%
 
ABVX.PA ABIVAX Société Anonyme
14.82
+0.54%
 
CAMX.ST Camurus AB (publ)
490.00
+2.81%
 
BIOA-B.ST BioArctic AB (publ)
197.50
+1.96%
 
ARGX.BR argenx SE
349.30
+0.90%
 
GLPG.AS Galapagos NV
26.68
+0.45%
 
MLYS Mineralys Therapeutics, Inc.
11.87
+7.52%
 
PHARM.AS Pharming Group N.V.
0.9000
+2.16%