Yahoo

Mail

UK markets open in 7 hours 16 minutes

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.34
-0.59(-0.72%)
GOLD FUTURES
2,303.20
+0.30(+0.01%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,562.62
-2,623.61(-5.13%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

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

MCE - MCE Delayed price. Currency in EUR

Add to watchlist

30.44

+0.62

(+2.08%)

At close: 05:35PM CEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	29.98	30.68	29.88	30.44	30.44	57,902
29 Apr 2024	29.10	29.82	28.70	29.82	29.82	43,798
26 Apr 2024	29.26	29.26	28.46	28.96	28.96	32,568
25 Apr 2024	28.60	29.32	27.98	28.82	28.82	58,934
24 Apr 2024	27.92	29.50	27.60	28.42	28.42	122,458
23 Apr 2024	26.70	27.78	26.70	27.60	27.60	36,585
22 Apr 2024	26.58	26.98	26.52	26.52	26.52	22,672
19 Apr 2024	26.48	26.48	26.16	26.24	26.24	32,461
18 Apr 2024	26.60	26.70	26.24	26.62	26.62	18,867
17 Apr 2024	26.46	26.66	26.20	26.52	26.52	35,341
16 Apr 2024	26.80	26.92	26.18	26.54	26.54	51,903
15 Apr 2024	27.66	27.66	27.10	27.10	27.10	38,142
12 Apr 2024	27.78	28.52	27.64	27.72	27.72	39,440
11 Apr 2024	27.80	28.14	27.46	27.68	27.68	30,931
10 Apr 2024	28.50	28.84	27.74	27.80	27.80	36,454
09 Apr 2024	28.04	28.86	27.90	28.46	28.46	27,077
08 Apr 2024	27.92	28.34	27.74	28.00	28.00	23,518
05 Apr 2024	28.00	28.40	27.90	27.96	27.96	24,360
04 Apr 2024	28.00	28.52	28.00	28.34	28.34	24,815
03 Apr 2024	28.00	28.44	27.78	28.16	28.16	28,267
02 Apr 2024	28.50	28.80	27.80	27.86	27.86	57,612
28 Mar 2024	28.68	29.04	27.96	28.74	28.74	37,220
27 Mar 2024	28.22	28.68	27.86	28.56	28.56	45,156
26 Mar 2024	28.04	28.26	27.70	28.14	28.14	32,659
25 Mar 2024	28.60	28.60	27.84	28.04	28.04	35,438
22 Mar 2024	28.60	29.00	28.10	28.48	28.48	53,021
21 Mar 2024	29.30	29.30	28.60	28.82	28.82	43,801
20 Mar 2024	29.00	29.18	28.68	28.74	28.74	30,760
19 Mar 2024	28.40	29.24	28.40	28.94	28.94	37,311
18 Mar 2024	28.56	28.92	28.38	28.68	28.68	31,626
15 Mar 2024	29.16	29.44	28.30	28.56	28.56	86,289
14 Mar 2024	29.60	29.90	29.18	29.20	29.20	55,181
13 Mar 2024	30.96	30.96	29.50	29.80	29.80	48,695
12 Mar 2024	30.96	31.08	30.10	30.36	30.36	31,018
11 Mar 2024	30.84	31.08	30.42	30.62	30.62	31,179
08 Mar 2024	30.34	31.02	29.90	30.34	30.34	44,090
07 Mar 2024	29.60	30.80	29.34	30.34	30.34	41,857
06 Mar 2024	30.36	30.36	29.48	29.80	29.80	30,441
05 Mar 2024	29.94	30.40	29.42	29.84	29.84	48,741
04 Mar 2024	30.90	31.12	29.64	29.84	29.84	52,197
01 Mar 2024	30.34	30.98	30.22	30.66	30.66	28,799
29 Feb 2024	31.58	31.78	30.32	30.40	30.40	73,282
28 Feb 2024	34.00	34.02	31.54	31.64	31.64	67,070
27 Feb 2024	32.86	33.80	32.46	33.60	33.60	38,741
26 Feb 2024	32.34	32.92	32.20	32.80	32.80	29,222
23 Feb 2024	33.08	33.08	32.02	32.36	32.36	41,263
22 Feb 2024	33.40	33.72	32.86	32.94	32.94	19,092
21 Feb 2024	33.60	33.60	32.82	33.16	33.16	33,657
20 Feb 2024	33.70	33.92	32.94	33.44	33.44	32,555
19 Feb 2024	33.98	33.98	33.00	33.62	33.62	29,362
16 Feb 2024	35.22	35.30	34.02	34.06	34.06	24,859
15 Feb 2024	34.98	35.14	34.62	34.90	34.90	20,679
14 Feb 2024	34.82	35.38	34.68	34.96	34.96	19,649
13 Feb 2024	35.50	35.90	34.80	35.04	35.04	32,040
12 Feb 2024	35.64	36.26	35.14	35.64	35.64	34,190
09 Feb 2024	35.50	36.08	35.20	35.70	35.70	32,138
08 Feb 2024	36.64	37.06	35.68	36.28	36.28	35,403
07 Feb 2024	37.58	37.80	36.68	36.68	36.68	16,082
06 Feb 2024	37.22	38.00	37.10	37.42	37.42	28,799
05 Feb 2024	36.78	37.20	36.52	37.08	37.08	39,913
02 Feb 2024	37.64	38.10	36.76	36.76	36.76	35,358
01 Feb 2024	38.58	38.58	37.42	37.54	37.54	54,714
31 Jan 2024	39.52	39.72	38.40	38.76	38.76	76,226
30 Jan 2024	41.30	41.48	39.82	40.08	40.08	41,108
29 Jan 2024	40.44	41.28	39.94	41.10	41.10	32,106
26 Jan 2024	41.50	41.74	40.44	40.54	40.54	33,207
25 Jan 2024	42.00	42.30	41.12	41.20	41.20	31,585
24 Jan 2024	40.12	42.00	40.02	41.90	41.90	54,427
23 Jan 2024	38.66	40.20	38.66	39.82	39.82	45,048
22 Jan 2024	38.78	39.10	38.10	38.42	38.42	34,565
19 Jan 2024	37.86	38.78	37.86	38.24	38.24	21,227
18 Jan 2024	38.02	38.46	37.80	38.02	38.02	25,933
17 Jan 2024	39.00	39.14	38.18	38.36	38.36	37,397
16 Jan 2024	39.78	40.00	39.14	39.38	39.38	28,304
15 Jan 2024	39.38	40.06	38.88	39.82	39.82	56,631
12 Jan 2024	40.28	40.68	39.94	40.00	40.00	28,135
11 Jan 2024	41.70	41.96	39.70	40.00	40.00	60,955
10 Jan 2024	42.52	42.52	41.46	41.46	41.46	32,620
09 Jan 2024	42.42	42.74	41.52	42.18	42.18	38,738
08 Jan 2024	41.72	42.60	41.48	42.42	42.42	26,085
05 Jan 2024	41.90	42.04	41.00	41.84	41.84	31,679
04 Jan 2024	42.06	42.50	41.50	42.34	42.34	34,564
03 Jan 2024	42.14	42.80	41.90	42.20	42.20	40,974
02 Jan 2024	41.82	42.62	41.30	42.22	42.22	38,337
29 Dec 2023	42.38	42.80	40.92	41.08	41.08	77,832
28 Dec 2023	42.40	42.90	42.30	42.44	42.44	42,431
27 Dec 2023	42.24	43.16	42.24	42.54	42.54	51,674
22 Dec 2023	42.58	43.16	42.00	42.86	42.86	36,021
21 Dec 2023	42.78	43.16	41.46	42.90	42.90	58,153
20 Dec 2023	43.84	43.92	42.86	42.98	42.98	42,083
19 Dec 2023	42.54	43.76	42.54	43.74	43.74	46,454
18 Dec 2023	42.00	43.00	42.00	42.70	42.70	47,117
15 Dec 2023	42.00	42.58	41.80	42.02	42.02	51,665
14 Dec 2023	41.96	42.60	41.60	41.74	41.74	54,070
13 Dec 2023	41.30	41.98	41.08	41.60	41.60	55,250
12 Dec 2023	39.38	41.04	38.80	40.76	40.76	68,674
11 Dec 2023	38.78	39.38	38.58	39.30	39.30	21,615
08 Dec 2023	38.34	39.60	38.34	39.02	39.02	30,763
07 Dec 2023	38.52	39.12	38.36	38.88	38.88	20,282
06 Dec 2023	39.00	39.32	38.30	39.08	39.08	27,084
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.34-0.59(-0.72%)

GOLD FUTURES2,303.20+0.30(+0.01%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,562.62-2,623.61(-5.13%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

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

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.34
-0.59(-0.72%)

GOLD FUTURES
2,303.20
+0.30(+0.01%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,562.62
-2,623.61(-5.13%)