UK markets open in 1 hour 16 minutes
NIKKEI 225
39,493.66 +152.12 (+0.39%) HANG SENG
17,806.80 +90.33 (+0.51%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,334.10 -2.50 (-0.11%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,630.94 +413.51 (+0.86%)
Pharma Mar, S.A. (PHMMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:16PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 26 Jun 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 100 |
| 25 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 24 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 21 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 20 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 18 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 17 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 14 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 13 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 12 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 100 |
| 12 Jun 2024 | 0.698 Dividend | |||||
| 11 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 10 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 07 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 06 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 05 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 04 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 03 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 31 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 30 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 29 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 28 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 24 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 23 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 22 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 21 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 20 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 17 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 16 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 15 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 14 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 13 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 10 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 09 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 08 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 07 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 06 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | - |
| 03 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.45 | 1,900 |
| 02 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 01 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 30 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 29 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 26 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 25 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 24 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 23 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 22 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 19 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 18 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 17 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 16 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | - |
| 15 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.25 | 200 |
| 12 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 11 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 10 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 09 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 08 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 05 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 04 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 03 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 02 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 01 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 28 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 27 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 26 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | - |
| 25 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.63 | 100 |
| 22 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | - |
| 21 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | - |
| 20 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | - |
| 19 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | - |
| 18 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | - |
| 15 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.70 | 400 |
| 14 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.77 | - |
| 13 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.77 | - |
| 12 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.77 | - |
| 11 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.77 | 200 |
| 08 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.47 | - |
| 07 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.47 | 200 |
| 06 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.46 | 200 |
| 05 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.12 | - |
| 04 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.12 | - |
| 01 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.12 | - |
| 29 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.12 | - |
| 28 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.12 | 2,500 |
| 27 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 32.90 | - |
| 26 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 32.90 | - |
| 23 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 32.90 | 200 |
| 22 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 21 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 20 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 16 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 15 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 14 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 13 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 12 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 09 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 08 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 07 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| 06 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.