Frankfurt - Delayed Quote EUR

Pharol, SGPS S.A. (PTCA.F)

Compare
0.0520
-0.0008
(-1.52%)
At close: 3:21:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.05140.05200.05140.05200.0520200,000
Feb 28, 20250.05280.05280.05280.05280.0528-
Feb 27, 20250.05160.05160.05160.05160.0516-
Feb 26, 20250.05420.06000.05240.05240.052475,000
Feb 25, 20250.05000.05740.05000.05740.0574404,011
Feb 24, 20250.04900.04900.04900.04900.0490-
Feb 21, 20250.04860.04860.04860.04860.0486-
Feb 20, 20250.04880.04880.04880.04880.0488-
Feb 19, 20250.04840.04840.04840.04840.0484-
Feb 18, 20250.04840.04840.04840.04840.0484-
Feb 17, 20250.04760.05000.04760.05000.0500332,854
Feb 14, 20250.04640.04900.04640.04900.0490100,000
Feb 13, 20250.04660.04660.04660.04660.0466-
Feb 12, 20250.04660.04660.04660.04660.0466-
Feb 11, 20250.04740.04740.04740.04740.0474-
Feb 10, 20250.04800.04880.04800.04880.0488254,260
Feb 7, 20250.04760.04760.04760.04760.0476-
Feb 6, 20250.04880.04880.04880.04880.0488-
Feb 5, 20250.04820.04980.04820.04980.049821,996
Feb 4, 20250.04840.04900.04840.04900.0490229,983
Feb 3, 20250.04800.04800.04800.04800.0480-
Jan 31, 20250.04880.04880.04880.04880.0488-
Jan 30, 20250.04920.04920.04920.04920.0492-
Jan 29, 20250.04900.04900.04900.04900.0490-
Jan 28, 20250.04820.04980.04820.04960.049616,330
Jan 27, 20250.04800.04800.04800.04800.0480-
Jan 24, 20250.04880.04880.04880.04880.0488-
Jan 23, 20250.04800.04800.04800.04800.0480-
Jan 22, 20250.04820.04820.04820.04820.0482-
Jan 21, 20250.04860.04860.04860.04860.0486-
Jan 20, 20250.04880.04980.04880.04980.04981,063
Jan 17, 20250.04920.04920.04920.04920.0492-
Jan 16, 20250.04900.04900.04900.04900.0490-
Jan 15, 20250.04840.04840.04840.04840.0484-
Jan 14, 20250.04880.04880.04880.04880.0488-
Jan 13, 20250.04860.04860.04860.04860.0486-
Jan 10, 20250.04840.04840.04840.04840.0484-
Jan 9, 20250.04780.04780.04780.04780.0478-
Jan 8, 20250.04760.04760.04760.04760.0476-
Jan 7, 20250.04660.04660.04660.04660.0466-
Jan 6, 20250.04600.04600.04600.04600.0460250
Jan 3, 20250.04580.04580.04580.04580.0458-
Jan 2, 20250.04500.04500.04500.04500.0450-
Dec 30, 20240.04720.04720.04720.04720.0472-
Dec 27, 20240.04800.04800.04800.04800.0480-
Dec 23, 20240.04880.04880.04880.04880.0488-
Dec 20, 20240.04900.04900.04900.04900.0490-
Dec 19, 20240.04820.04820.04820.04820.0482-
Dec 18, 20240.04880.04880.04880.04880.0488-
Dec 17, 20240.04900.04900.04900.04900.049010,000
Dec 16, 20240.04920.05060.04920.05060.050640,000
Dec 13, 20240.04940.04940.04940.04940.0494-
Dec 12, 20240.04680.05000.04680.05000.050015,200
Dec 11, 20240.04620.04620.04620.04620.0462-
Dec 10, 20240.03940.04500.03940.04500.045034,130
Dec 9, 20240.03900.04000.03900.04000.040010,000
Dec 6, 20240.03920.03920.03920.03920.0392-
Dec 5, 20240.04020.04100.04020.04100.041093,308
Dec 4, 20240.04000.04000.04000.04000.0400-
Dec 3, 20240.04080.04080.04080.04080.0408-
Dec 2, 20240.04060.04060.04060.04060.0406-
Nov 29, 20240.04000.04000.04000.04000.0400-
Nov 28, 20240.04120.04120.04120.04120.0412-
Nov 27, 20240.04280.04280.04280.04280.0428-
Nov 26, 20240.04200.04200.04200.04200.0420-
Nov 25, 20240.04160.04160.04160.04160.0416-
Nov 22, 20240.04020.04020.04020.04020.0402-
Nov 21, 20240.04060.04060.04020.04020.040210,000
Nov 20, 20240.04060.04060.04060.04060.0406-
Nov 19, 20240.04080.04080.04080.04080.0408245
Nov 18, 20240.04120.04120.04120.04120.0412-
Nov 15, 20240.04120.04120.04120.04120.0412-
Nov 14, 20240.03980.03980.03980.03980.0398-
Nov 13, 20240.03880.03880.03880.03880.0388-
Nov 12, 20240.03920.03920.03920.03920.039251
Nov 11, 20240.03960.03960.03960.03960.0396-
Nov 8, 20240.03920.03920.03920.03920.0392-
Nov 7, 20240.04020.04020.04000.04000.040040,005
Nov 6, 20240.04020.04020.04020.04020.0402-
Nov 5, 20240.04060.04060.04060.04060.0406-
Nov 4, 20240.04060.04060.04060.04060.0406-
Nov 1, 20240.04000.04000.04000.04000.0400-
Oct 31, 20240.04020.04080.04020.04080.04081,530
Oct 30, 20240.04100.04100.04100.04100.041020,000
Oct 29, 20240.04100.04100.04100.04100.0410-
Oct 28, 20240.04160.04160.04160.04160.0416-
Oct 25, 20240.04180.04180.04180.04180.0418-
Oct 24, 20240.04120.04120.04120.04120.0412-
Oct 23, 20240.04140.04140.04140.04140.0414-
Oct 22, 20240.04280.04280.04280.04280.042842,850
Oct 21, 20240.04300.04300.04300.04300.0430-
Oct 18, 20240.04320.04320.04320.04320.0432-
Oct 17, 20240.04340.04340.04340.04340.0434-
Oct 16, 20240.04320.04320.04320.04320.0432-
Oct 15, 20240.04320.04320.04320.04320.0432-
Oct 14, 20240.04340.04340.04340.04340.04344,000
Oct 11, 20240.04340.04340.04340.04340.0434-
Oct 10, 20240.04340.04340.04340.04340.0434-
Oct 9, 20240.04340.04340.04320.04320.0432306
Oct 8, 20240.04340.04340.04340.04340.0434-
Oct 7, 20240.04360.04360.04360.04360.0436-
Oct 4, 20240.04380.04380.04380.04380.0438-
Oct 3, 20240.04360.04360.04360.04360.0436-
Oct 2, 20240.04380.04380.04380.04380.0438-
Oct 1, 20240.04400.04400.04380.04380.0438211
Sep 30, 20240.04360.04360.04360.04360.0436-
Sep 27, 20240.04340.04420.04340.04420.044220,000
Sep 26, 20240.04380.04380.04380.04380.0438-
Sep 25, 20240.04340.04340.04340.04340.0434-
Sep 24, 20240.04400.04400.04400.04400.0440-
Sep 23, 20240.04400.04400.04400.04400.0440-
Sep 20, 20240.04380.04380.04380.04380.0438-
Sep 19, 20240.04380.04380.04380.04380.0438-
Sep 18, 20240.04420.04420.04420.04420.0442-
Sep 17, 20240.04460.04460.04460.04460.0446-
Sep 16, 20240.04100.04360.04100.04360.04369,100
Sep 13, 20240.04360.04360.04360.04360.0436-
Sep 12, 20240.04480.04480.04480.04480.0448-
Sep 11, 20240.04500.04500.04500.04500.0450-
Sep 10, 20240.04480.04480.04480.04480.0448-
Sep 9, 20240.04500.04500.04500.04500.0450-
Sep 6, 20240.04480.04520.04480.04520.045230,000
Sep 5, 20240.04520.04520.04520.04520.0452-
Sep 4, 20240.04440.04440.04440.04440.0444-
Sep 3, 20240.04480.04480.04480.04480.0448-
Sep 2, 20240.04520.04520.04520.04520.0452-
Aug 30, 20240.04520.04520.04520.04520.0452-
Aug 29, 20240.04440.04480.04440.04480.044817,503
Aug 28, 20240.04460.04460.04460.04460.0446-
Aug 27, 20240.04460.04460.04460.04460.0446-
Aug 26, 20240.04520.04520.04520.04520.0452-
Aug 23, 20240.04520.04540.04520.04540.045411,300
Aug 22, 20240.04540.04620.04540.04620.0462123,367
Aug 21, 20240.04520.04520.04520.04520.0452-
Aug 20, 20240.04520.04520.04520.04520.0452-
Aug 19, 20240.04500.04500.04500.04500.0450-
Aug 16, 20240.04540.04540.04540.04540.0454-
Aug 15, 20240.04500.04500.04500.04500.0450-
Aug 14, 20240.04640.04640.04640.04640.0464-
Aug 13, 20240.04520.04520.04520.04520.0452-
Aug 12, 20240.04560.04560.04560.04560.0456-
Aug 9, 20240.04520.04520.04520.04520.0452-
Aug 8, 20240.04500.04500.04500.04500.0450-
Aug 7, 20240.04540.04540.04540.04540.0454-
Aug 6, 20240.04520.04520.04520.04520.0452-
Aug 5, 20240.04700.04700.04700.04700.0470-
Aug 2, 20240.04660.04660.04660.04660.0466-
Aug 1, 20240.04660.04660.04660.04660.0466-
Jul 31, 20240.04780.04780.04780.04780.0478-
Jul 30, 20240.04700.04700.04700.04700.0470-
Jul 29, 20240.04680.04680.04680.04680.0468-
Jul 26, 20240.04700.04700.04700.04700.0470-
Jul 25, 20240.04740.04740.04740.04740.0474-
Jul 24, 20240.04800.04800.04800.04800.048010,000
Jul 23, 20240.04800.04800.04800.04800.0480-
Jul 22, 20240.04880.04880.04880.04880.0488-
Jul 19, 20240.04840.04840.04840.04840.0484-
Jul 18, 20240.04800.04800.04800.04800.0480-
Jul 17, 20240.04800.04800.04800.04800.0480-
Jul 16, 20240.04840.04840.04840.04840.0484-
Jul 15, 20240.04960.04960.04960.04960.0496-
Jul 12, 20240.04980.05100.04980.05100.05104,317
Jul 11, 20240.05000.05000.05000.05000.0500-
Jul 10, 20240.04860.04860.04860.04860.0486-
Jul 9, 20240.05060.05060.05060.05060.0506-
Jul 8, 20240.04720.04720.04720.04720.0472-
Jul 5, 20240.04640.04820.04640.04820.0482100
Jul 4, 20240.04640.04640.04640.04640.0464-
Jul 3, 20240.04500.04500.04500.04500.0450-
Jul 2, 20240.04460.04460.04460.04460.0446-
Jul 1, 20240.04440.04440.04440.04440.0444-
Jun 28, 20240.04420.04420.04420.04420.0442-
Jun 27, 20240.04380.04380.04380.04380.0438-
Jun 26, 20240.04500.04500.04500.04500.0450-
Jun 25, 20240.04480.04480.04480.04480.0448-
Jun 24, 20240.04520.04520.04520.04520.0452-
Jun 21, 20240.04500.04500.04500.04500.0450-
Jun 20, 20240.04540.04540.04540.04540.0454-
Jun 19, 20240.04580.04580.04580.04580.0458-
Jun 18, 20240.04640.04640.04580.04580.0458100
Jun 17, 20240.04580.04580.04580.04580.0458-
Jun 14, 20240.04560.04560.04540.04540.0454102
Jun 13, 20240.04640.04640.04640.04640.0464-
Jun 12, 20240.04660.04660.04660.04660.0466-
Jun 11, 20240.04620.04620.04620.04620.0462-
Jun 10, 20240.04640.04640.04640.04640.0464-
Jun 7, 20240.04640.04640.04640.04640.0464-
Jun 6, 20240.04700.04700.04700.04700.0470-
Jun 5, 20240.04640.04640.04640.04640.0464-
Jun 4, 20240.04600.04600.04600.04600.0460-
Jun 3, 20240.04740.04740.04740.04740.0474-
May 31, 20240.04600.04600.04600.04600.0460-
May 30, 20240.04640.04640.04640.04640.0464-
May 29, 20240.04640.04640.04640.04640.0464-
May 28, 20240.04660.04660.04660.04660.0466-
May 27, 20240.04620.04620.04620.04620.0462-
May 24, 20240.04860.04860.04860.04860.0486-
May 23, 20240.04660.04660.04660.04660.0466-
May 22, 20240.04620.04620.04620.04620.0462-
May 21, 20240.04580.04700.04580.04700.047010,000
May 20, 20240.04600.04600.04600.04600.0460-
May 17, 20240.04620.04660.04620.04660.046610,000
May 16, 20240.04740.04740.04740.04740.0474-
May 15, 20240.04700.04700.04620.04620.04626,000
May 14, 20240.04740.04740.04740.04740.0474-
May 13, 20240.04740.04740.04740.04740.0474-
May 10, 20240.04760.04760.04760.04760.0476-
May 9, 20240.04700.04700.04700.04700.0470-
May 8, 20240.04680.04680.04680.04680.0468-
May 7, 20240.04720.04720.04720.04720.0472-
May 6, 20240.04760.04760.04760.04760.0476-
May 3, 20240.04740.04740.04740.04740.0474-
May 2, 20240.04760.04760.04760.04760.0476-
Apr 30, 20240.04840.04840.04840.04840.0484-
Apr 29, 20240.04860.04900.04860.04900.04908,539
Apr 26, 20240.04880.04880.04880.04880.0488-
Apr 25, 20240.04800.04800.04800.04800.0480-
Apr 24, 20240.04900.04900.04900.04900.0490-
Apr 23, 20240.04880.04920.04880.04920.04923,560
Apr 22, 20240.04820.04820.04820.04820.0482-
Apr 19, 20240.04740.04740.04740.04740.0474-
Apr 18, 20240.04880.04900.04880.04900.049010,000
Apr 17, 20240.04800.04800.04800.04800.0480-
Apr 16, 20240.04720.04720.04720.04720.0472-
Apr 15, 20240.04820.04820.04820.04820.048240,000
Apr 12, 20240.04860.04860.04860.04860.0486-
Apr 11, 20240.04880.04880.04880.04880.0488-
Apr 10, 20240.04900.04900.04900.04900.0490-
Apr 9, 20240.04820.04820.04820.04820.0482-
Apr 8, 20240.04800.04800.04800.04800.0480-
Apr 5, 20240.04820.04820.04820.04820.0482-
Apr 4, 20240.04840.04840.04840.04840.0484-
Apr 3, 20240.04800.04800.04800.04800.04802,000
Apr 2, 20240.04820.04820.04820.04820.0482-
Mar 28, 20240.04840.04840.04820.04820.0482230
Mar 27, 20240.04800.04800.04800.04800.0480-
Mar 26, 20240.04820.04820.04820.04820.0482-
Mar 25, 20240.04780.04780.04780.04780.0478-
Mar 22, 20240.04780.04780.04780.04780.0478-
Mar 21, 20240.04840.04840.04840.04840.0484-
Mar 20, 20240.04820.04820.04820.04820.0482-
Mar 19, 20240.04840.04840.04820.04820.04821,020
Mar 18, 20240.04820.04820.04820.04820.0482-
Mar 15, 20240.04800.04800.04800.04800.0480-
Mar 14, 20240.04820.04820.04820.04820.0482-
Mar 13, 20240.04820.04820.04820.04820.0482-
Mar 12, 20240.04780.04800.04780.04780.0478511
Mar 11, 20240.04720.04720.04720.04720.0472-
Mar 8, 20240.04860.04860.04860.04860.0486-
Mar 7, 20240.04900.04900.04900.04900.0490-
Mar 6, 20240.04980.04980.04980.04980.0498-
Mar 5, 20240.04920.04920.04920.04920.0492-
Mar 4, 20240.04840.04840.04840.04840.0484-