Vienna - Delayed Quote EUR

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

Compare
88.60
+2.55
+(2.96%)
At close: January 31 at 3:30:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202585.2588.6085.2588.6088.60-
Jan 30, 202586.5587.1086.0586.0586.05-
Jan 29, 202587.7088.2587.7088.1088.10-
Jan 28, 202585.3586.8584.9586.8586.85-
Jan 27, 202582.7084.8082.7084.8084.80-
Jan 24, 202583.5084.5082.3084.5084.50-
Jan 23, 202579.8082.5079.8082.5082.50-
Jan 22, 202580.7581.7080.7581.1581.15-
Jan 21, 202579.6581.1078.9581.1081.10-
Jan 20, 202576.8578.6576.8578.6578.65-
Jan 17, 202576.7577.5576.5077.5577.55-
Jan 16, 202578.0578.0577.5578.0078.00-
Jan 15, 202575.9076.3574.8076.3576.35-
Jan 14, 202575.4076.3575.4076.1076.10-
Jan 13, 202576.4076.7075.6075.6075.60-
Jan 10, 202578.5578.8078.0578.0578.05-
Jan 9, 202577.6078.9577.6078.8578.85-
Jan 8, 202577.2578.2577.2578.1578.15-
Jan 7, 202578.0579.2078.0578.9578.95-
Jan 6, 202582.9582.9577.8077.8077.80-
Jan 3, 202579.6583.5579.6582.9082.90120
Jan 2, 202578.6579.5578.6579.5579.55-
Dec 30, 202479.5579.5576.4076.4076.40-
Dec 27, 202479.9079.9079.5579.9079.90-
Dec 23, 202478.7079.2578.5579.2579.25-
Dec 20, 202480.4580.4577.3077.3077.30-
Dec 19, 202478.3079.9078.3079.9079.90-
Dec 18, 202475.5576.4075.2076.4076.40-
Dec 17, 202479.1079.1078.5578.7078.70-
Dec 16, 202478.1578.1577.2577.6577.65-
Dec 13, 202479.2579.2578.4078.4078.40-
Dec 12, 202474.3078.5574.3078.5578.55-
Dec 11, 202478.4578.4576.3076.3076.30-
Dec 10, 202478.8079.6578.8079.1579.15-
Dec 9, 202478.4579.7078.4579.7079.70-
Dec 6, 202475.3577.9075.3577.9077.90-
Dec 5, 202474.2574.2572.7073.6073.60-
Dec 4, 202481.6581.6574.6074.6074.60-
Dec 3, 202480.4083.7080.4083.7083.70-
Dec 2, 202477.8579.3577.8579.1579.15-
Nov 29, 202477.8078.4577.8078.0578.05-
Nov 28, 202477.1578.5577.0078.2578.25-
Nov 27, 202475.4076.9574.5076.9576.95-
Nov 26, 202475.1575.5075.1575.5075.50-
Nov 25, 202474.6074.6073.9574.1074.10-
Nov 22, 202473.5073.5072.6072.6072.60-
Nov 21, 202474.7574.7573.4073.4073.40-
Nov 20, 202475.4575.4574.4574.4574.45-
Nov 19, 202473.6573.6572.1572.1572.15-
Nov 18, 202473.2573.3072.5572.5572.55-
Nov 15, 202474.8575.5074.8575.5075.50-
Nov 14, 202478.8578.8576.1577.1577.15-
Nov 13, 202479.8579.9079.5579.5579.55-
Nov 12, 202481.5081.5079.5580.1080.10-
Nov 11, 202478.5583.3078.5583.3083.30-
Nov 8, 202476.5076.6576.5076.5576.55-
Nov 7, 202474.5075.4074.5075.4075.40-
Nov 6, 202475.8075.8074.4074.4074.40-
Nov 5, 202475.6075.6075.1575.2075.20-
Nov 4, 202474.6074.7573.9573.9573.95-
Nov 1, 202471.5072.3070.9572.3072.30-
Oct 31, 202474.9074.9071.6071.6071.60-
Oct 30, 202474.8576.7574.8575.3075.30-
Oct 29, 202474.8575.1074.8575.1075.10-
Oct 28, 202474.0074.5073.9073.9073.90-
Oct 25, 202473.3073.9073.3073.8073.80-
Oct 24, 202473.3073.9073.3073.4073.40-
Oct 23, 202471.7573.3071.7573.3073.30-
Oct 22, 202470.2071.6570.2071.6571.65-
Oct 21, 202468.9570.5067.9070.5070.50-
Oct 18, 202469.4070.9069.4070.9070.90-
Oct 17, 202467.1568.9067.1567.9567.95-
Oct 16, 202469.9569.9568.4069.0569.05-
Oct 15, 202449.8451.4549.8451.4551.45-
Oct 14, 202448.8849.7648.8849.7449.74-
Oct 11, 202447.3049.2847.3048.6648.66-
Oct 10, 202447.8447.8446.6647.4047.40-
Oct 9, 202448.5450.1048.5448.7648.76-
Oct 8, 202446.2846.9846.2846.9846.98-
Oct 7, 202446.9446.9446.1646.4246.42-
Oct 4, 202446.5447.0846.5446.7846.78-
Oct 3, 202446.6446.9246.3646.9246.92-
Oct 2, 202447.2047.2046.5446.5446.54-
Oct 1, 202449.6449.6448.1848.1848.18-
Sep 30, 202449.1049.6649.1049.6249.62-
Sep 27, 202448.4448.8448.1648.8448.84-
Sep 26, 202447.2848.0847.2848.0848.08-
Sep 25, 202446.7447.4046.7447.4047.40-
Sep 24, 202447.2447.2446.0046.3446.34-
Sep 23, 202447.8447.8447.5247.5247.52-
Sep 20, 202448.2648.2647.9048.1448.14-
Sep 19, 202447.5847.6247.4847.6247.62-
Sep 18, 202442.7244.3442.7244.3444.34-
Sep 17, 202442.0842.7642.0842.7642.76-
Sep 16, 202442.2842.2841.9241.9241.92-
Sep 13, 202442.0842.2642.0842.2642.26-
Sep 12, 202442.6242.6241.9242.0442.04820
Sep 11, 202442.0642.3442.0642.0842.08-
Sep 10, 202441.4842.2441.4842.0442.04-
Sep 9, 202440.9441.1640.9441.0841.08-
Sep 6, 202441.1441.1440.7040.9640.96-
Sep 5, 202441.1441.7841.1441.7841.78-
Sep 4, 202439.9040.4239.9040.3240.32-
Sep 3, 202441.6241.6240.6240.6240.62-
Sep 2, 202440.8641.5040.7841.5041.50-
Aug 30, 202440.7240.7240.5440.5440.54-
Aug 29, 202440.2240.2239.9439.9439.94-
Aug 28, 202440.8641.0840.5840.6240.62-
Aug 27, 202441.1041.3641.1041.3641.36-
Aug 26, 202439.5441.2439.5441.2441.24-
Aug 23, 202438.9439.0438.9038.9038.90-
Aug 22, 202439.3239.3239.1439.1639.16-
Aug 21, 202438.5239.0638.5238.8638.86-
Aug 20, 202437.8838.2437.7238.2438.24-
Aug 19, 202436.7837.3036.7837.3037.30-
Aug 16, 202437.0037.0036.1036.1036.10-
Aug 15, 202435.6435.9635.6435.9635.96-
Aug 14, 202435.8636.0035.7036.0036.00-
Aug 13, 202435.7835.8435.5835.5835.58-
Aug 12, 202435.9035.9035.7235.7235.72-
Aug 9, 202435.3836.0835.3835.9835.98-
Aug 8, 202435.7235.7235.2235.3835.38-
Aug 7, 202437.3837.3836.2436.6236.62-
Aug 6, 202437.0637.1236.8636.8636.86-
Aug 5, 202436.8636.8636.2636.3036.30-
Aug 2, 202438.6038.8038.4238.4238.42-
Aug 1, 202438.9840.3438.9839.9039.90-
Jul 31, 202438.5438.6837.7838.6838.681,627
Jul 30, 202439.3839.8639.0639.5239.52-
Jul 29, 202440.5440.9439.7239.7239.72-
Jul 26, 202440.7240.8440.6840.6840.68-
Jul 25, 202440.2440.8440.2440.8440.84-
Jul 24, 202439.6840.2039.4240.2040.20-
Jul 23, 202439.8639.8839.5239.8639.86-
Jul 22, 202439.1040.0639.1040.0640.06-
Jul 19, 202439.2839.2838.7238.7438.74-
Jul 18, 202439.1439.7239.1439.7239.72-
Jul 17, 202438.5638.7038.2038.7038.70-
Jul 16, 202438.6038.6038.1038.1038.10-
Jul 15, 202440.3040.3038.7639.0839.08-
Jul 12, 202439.7040.4439.6040.4440.44-
Jul 11, 202438.6038.6037.9637.9637.96-
Jul 10, 202438.2038.6838.1238.6838.68-
Jul 9, 202436.0837.7636.0837.7637.76-
Jul 8, 202433.3835.2033.3835.2035.20-
Jul 5, 202433.2433.7033.2433.7033.70-
Jul 4, 202432.7032.7032.7032.7032.70-
Jul 3, 202432.3232.3232.3232.3232.32-
Jul 2, 202432.4832.4832.4832.4832.48-
Jul 1, 202432.2832.2832.2832.2832.28-
Jun 28, 202432.5632.5632.5632.5632.56-
Jun 27, 202433.4433.4433.4433.4433.44-
Jun 26, 202434.1034.1034.1034.1034.10-
Jun 25, 202434.4834.4834.4834.4834.48-
Jun 24, 202433.5233.5233.5233.5233.52-
Jun 21, 202434.2234.2234.2234.2234.22-
Jun 20, 202433.6433.6433.6433.6433.64-
Jun 19, 202433.4833.4833.4833.4833.48-
Jun 18, 202434.2434.2434.2434.2434.24-
Jun 17, 202435.2835.2835.2835.2835.28-
Jun 14, 202436.7636.7636.7636.7636.76-
Jun 13, 202436.7636.7636.7636.7636.76-
Jun 12, 2024 0.65 Dividend
Jun 12, 202437.0837.0837.0837.0837.08-
Jun 11, 202438.1238.1238.1238.1237.47-
Jun 10, 202438.2838.2838.2838.2837.63-
Jun 7, 202438.2238.2238.2238.2237.57-
Jun 6, 202438.7238.7238.7238.7238.06-
Jun 5, 202438.4838.4838.4838.4837.82-
Jun 4, 202437.8037.8037.8037.8037.16-
Jun 3, 202435.6835.6835.6835.6835.07-
May 31, 202435.6835.6835.6835.6835.07-
May 30, 202435.6835.6835.6835.6835.07-
May 29, 202436.9036.9036.9036.9036.27-
May 28, 202436.1036.1036.1036.1035.48-
May 27, 202436.1036.1036.1036.1035.48-
May 24, 202436.1436.1436.1436.1435.52-
May 23, 202436.9836.9836.9836.9836.35-
May 22, 202434.4634.4634.4634.4633.87-
May 21, 202434.4634.4634.4634.4633.87-
May 20, 202434.4634.4634.4634.4633.87-
May 17, 202434.4634.4634.4634.4633.87-
May 16, 202434.4634.4634.4634.4633.87-
May 15, 202434.4634.4634.4634.4633.87-
May 14, 202434.1234.1234.1234.1233.54-
May 13, 202433.7033.7033.7033.7033.13-
May 10, 202432.3832.3832.3832.3831.83-
May 9, 202431.7831.7831.7831.7831.24-
May 8, 202431.7031.7031.7031.7031.16-
May 7, 202431.7231.7231.7231.7231.18-
May 6, 202431.2631.2631.2631.2630.73-
May 3, 202431.3431.3431.3431.3430.81-
May 2, 202430.7430.7430.7430.7430.22-
Apr 30, 202429.1029.1029.1029.1028.60-
Apr 29, 202429.1029.1029.1029.1028.60-
Apr 26, 202429.1029.1029.1029.1028.60-
Apr 25, 202428.3828.3828.3828.3827.90-
Apr 24, 202428.1228.1228.1228.1227.64-
Apr 23, 202426.8226.8226.8226.8226.36-
Apr 22, 202426.4226.4226.4226.4225.97-
Apr 19, 202426.3426.3426.3426.3425.89-
Apr 18, 202426.4626.4626.4626.4626.01-
Apr 17, 202426.5026.5026.5026.5026.05-
Apr 16, 202426.7426.7426.7426.7426.28-
Apr 15, 202427.5827.5827.5827.5827.11-
Apr 12, 202427.8227.8227.8227.8227.35-
Apr 11, 202427.7827.7827.7827.7827.31-
Apr 10, 202428.6028.6028.6028.6028.11-
Apr 9, 202428.1428.1428.1428.1427.66-
Apr 8, 202428.1428.1428.1428.1427.66-
Apr 5, 202428.2628.2628.2628.2627.78-
Apr 4, 202428.3028.3028.3028.3027.82-
Apr 3, 202428.0028.0028.0028.0027.52-
Apr 2, 202428.5628.5628.5628.5628.07-
Mar 28, 202428.3428.3428.3428.3427.86-
Mar 27, 202428.3428.3428.3428.3427.86-
Mar 26, 202428.0628.0628.0628.0627.58-
Mar 25, 202428.5828.5828.5828.5828.09-
Mar 22, 202428.8428.8428.8428.8428.35-
Mar 21, 202429.1229.1229.1229.1228.62-
Mar 20, 202428.9628.9628.9628.9628.47-
Mar 19, 202429.8629.8629.8629.8629.35-
Mar 18, 202429.8629.8629.8629.8629.35-
Mar 15, 202429.8629.8629.8629.8629.35-
Mar 14, 202429.8629.8629.8629.8629.35-
Mar 13, 202430.5830.5830.5830.5830.06-
Mar 12, 202430.7630.7630.7630.7630.24-
Mar 11, 202430.7230.7230.7230.7230.20-
Mar 8, 202430.2630.2630.2630.2629.74-
Mar 7, 202429.6429.6429.6429.6429.13-
Mar 6, 202429.9429.9429.9429.9429.43-
Mar 5, 202430.1230.1230.1230.1229.61-
Mar 4, 202430.9230.9230.9230.9230.39-
Mar 1, 202430.3830.3830.3830.3829.86-
Feb 29, 202433.9233.9233.9233.9233.34-
Feb 28, 202433.9233.9233.9233.9233.34-
Feb 27, 202432.7632.7632.7632.7632.20-
Feb 26, 202432.5632.5632.5632.5632.00-
Feb 23, 202432.9832.9832.9832.9832.42-
Feb 22, 202433.4433.4433.4433.4432.87-
Feb 21, 202433.4833.4833.4833.4832.91-
Feb 20, 202433.5833.5833.5833.5833.01-
Feb 19, 202433.7833.7833.7833.7833.20-
Feb 16, 202435.0635.0635.0635.0634.46-
Feb 15, 202435.1235.1235.1235.1234.52-
Feb 14, 202435.1635.1635.1635.1634.56-
Feb 13, 202435.7035.7035.7035.7035.09-
Feb 12, 202435.6235.6235.6235.6235.01-
Feb 9, 202435.7435.7435.7435.7435.13-
Feb 8, 202436.8236.8236.8236.8236.19-
Feb 7, 202437.6237.6237.6237.6236.98-
Feb 6, 202437.5237.5237.5237.5236.88-
Feb 5, 202436.8036.8036.8036.8036.17-
Feb 2, 202437.8437.8437.8437.8437.19-
Feb 1, 202441.2641.2641.2641.2640.56-
Jan 31, 202441.2641.2641.2641.2640.56-

Related Tickers

ORY.MC Oryzon Genomics S.A.
1.4260
-0.14%
 
UCB.BR UCB SA
188.20
-0.61%
 
EXEL Exelixis, Inc.
33.15
+0.67%
 
SLS SELLAS Life Sciences Group, Inc.
1.6200
+21.80%
 
CRSP CRISPR Therapeutics AG
41.59
-1.07%
 
DWTX Dogwood Therapeutics, Inc.
12.49
-2.12%
 
AKRO Akero Therapeutics, Inc.
54.08
-2.31%