TipRanks
Go Ultimate55% OFF

Pharmena S.A. (PHR) Historical Prices

PL:PHR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.882.972.852.962.96-0.67%2,8820.90
Oct 29, 20262.863.022.862.982.98+4.20%1,8780.59
Oct 28, 20263.003.022.862.862.86-4.67%3,3811.08
Oct 27, 20263.003.003.003.003.00+0.00%3000.10
Oct 26, 20262.993.002.903.003.00+0.33%8770.28
Oct 23, 20262.912.992.912.992.99+0.00%1,1100.36
Oct 22, 20262.952.992.902.992.99+0.00%3490.11
Oct 21, 20262.912.992.912.992.99+0.00%370.01
Oct 20, 20262.942.992.902.992.99+0.00%1,3490.43
Oct 19, 20263.023.022.932.992.99-0.99%8840.27
Oct 16, 20262.953.022.943.023.02+0.00%1,6120.50
Oct 15, 20263.023.023.023.023.02-0.33%50.00
Oct 14, 20262.973.032.923.033.03+1.68%7540.23
Oct 13, 20263.063.062.982.982.98-2.93%4420.14
Oct 12, 20263.063.072.983.073.07+0.33%5600.17
Oct 09, 20262.993.072.943.063.06+0.33%1,8050.56
Oct 08, 20263.003.062.963.053.05-0.33%1,1620.36
Oct 07, 20263.003.063.003.063.06-0.33%2680.08
Oct 06, 20262.973.102.943.073.07+3.37%3,3841.06
Oct 05, 20263.303.302.962.972.97-2.94%1,9140.60
Oct 02, 20263.053.062.993.063.06+0.00%3,1821.00
Oct 01, 20263.063.063.003.063.06+0.00%6900.22
Sep 30, 20263.023.063.003.063.06-0.33%1,5020.47
Sep 29, 20263.023.073.023.073.07-0.32%4310.14
Sep 28, 20263.053.093.023.083.08-0.32%6900.22
Sep 25, 20263.103.103.053.093.09-0.32%3710.12
Sep 24, 20263.053.103.053.103.10+0.00%2120.07
Sep 23, 20263.103.103.103.103.10-0.32%10.00
Sep 22, 20263.113.113.053.113.11+0.00%00.00
Sep 21, 20263.113.113.053.113.11+0.32%1,5330.47
Sep 18, 20263.093.103.023.103.10+0.65%1,4960.46
Sep 17, 20263.093.093.013.083.08-0.32%3,1460.98
Sep 16, 20263.073.103.013.093.09-0.64%6,2122.00
Sep 15, 20263.133.133.113.113.11-0.64%2370.08
Sep 14, 20263.133.133.073.133.13+1.62%620.02
Sep 11, 20263.113.203.053.083.08-4.05%12,0164.06
Sep 10, 20263.403.403.103.213.21-4.18%9,2233.23
Sep 09, 20263.283.403.183.353.35+3.08%2,0840.72
Sep 08, 20263.153.303.153.253.25+0.93%2,0450.71
Sep 07, 20263.123.243.123.223.22-1.23%2,6480.92
Sep 04, 20263.263.263.253.263.26+0.00%2,1720.76
Sep 03, 20263.303.303.093.263.26-0.31%2,2890.82
Sep 02, 20263.403.403.143.273.27-2.39%19,2117.62
Sep 01, 20263.083.483.043.353.35+8.06%17,0847.59
Aug 31, 20263.103.103.053.103.10+1.64%440.02
Aug 28, 20263.103.103.053.053.05-1.61%1,1690.50
Aug 27, 20263.063.103.053.103.10-1.27%3,7851.66
Aug 26, 20263.113.163.053.143.14+0.00%12,5605.74
Aug 25, 20263.193.193.113.143.14-1.88%3,3681.53
Aug 24, 20263.213.213.083.203.20-0.31%3,7721.75