UK markets close in 1 hour 34 minutes

Pharma Mar SA (PMRA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
33.58-0.48 (-1.41%)
As of 02:15PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202434.1634.2233.5833.5833.5890
25 Jun 202434.4034.5033.8434.0634.06-
24 Jun 202433.7634.5233.6234.3634.36-
21 Jun 202434.3034.3033.7033.7033.70-
20 Jun 202433.7834.3233.4234.2834.28-
19 Jun 202433.2033.7633.1633.6633.66-
18 Jun 202434.7634.7632.9033.1433.14-
17 Jun 202435.1035.3634.4234.6234.62-
14 Jun 202435.0235.1234.6434.9834.98-
13 Jun 202436.7036.7234.8634.9634.96-
12 Jun 202437.3237.3236.3036.7236.72-
12 Jun 20240.65 Dividend
11 Jun 202437.2438.2837.2437.8637.21-
10 Jun 202437.6637.9637.5837.7237.07-
07 Jun 202438.1038.3637.8837.9237.27-
06 Jun 202438.1438.8438.0838.1237.47-
05 Jun 202438.2838.6837.9038.6237.96-
04 Jun 202437.8038.7637.8038.1637.50-
03 Jun 202437.7637.8037.2437.8037.15-
31 May 202437.3237.5236.6237.5236.88-
30 May 202435.7637.3235.7637.2236.58-
29 May 202436.9036.9035.8835.9835.36-
28 May 202437.2837.9036.9036.9636.33-
27 May 202435.9637.2635.9637.2636.62-
24 May 202435.7636.1035.7036.0235.40-
23 May 202436.7436.8235.7835.7835.17-
22 May 202436.0636.6435.7436.6035.97-
21 May 202435.8636.0435.0236.0435.42-
20 May 202436.7637.5835.6235.8835.26-
17 May 202436.0836.7436.0036.7436.11-
16 May 202435.9036.4435.8036.0835.46-
15 May 202434.1435.8434.1435.8435.22-
14 May 202434.1034.2633.5634.1233.53-
13 May 202433.3234.1233.3234.1033.51-
10 May 202432.2633.3032.2633.2832.71-
09 May 202431.6832.2431.6832.2431.69-
08 May 202431.5231.8231.5031.8231.27-
07 May 202431.6631.7231.2231.5431.00-
06 May 202431.1831.7631.1431.6631.12-
03 May 202431.6031.6031.1031.1830.64-
02 May 202430.2831.6230.2831.6231.08-
30 Apr 202429.8230.4629.8230.3629.84-
29 Apr 202429.0829.8228.7029.8029.29-
26 Apr 202429.1029.1028.5229.0028.50-
25 Apr 202428.3829.2828.2428.9228.42-
24 Apr 202427.7429.4027.7028.4427.95-
23 Apr 202426.6227.6826.6227.6627.19-
22 Apr 202426.3626.8226.3626.6226.16-
19 Apr 202426.4026.4226.1426.1625.71-
18 Apr 202426.6226.6426.2626.5426.08-
17 Apr 202426.4226.6026.3226.5026.05-
16 Apr 202426.7026.7026.2426.6226.16-
15 Apr 202427.8427.8426.9026.9026.44-
12 Apr 202427.9228.4627.5827.6227.15-
11 Apr 202427.8027.9827.5227.8627.38-
10 Apr 202428.6228.6227.7427.8027.32-
09 Apr 202427.8828.8227.8828.5428.05-
08 Apr 202427.9428.2627.9227.9627.48-
05 Apr 202427.9628.1627.9027.9827.50-
04 Apr 202428.1628.4428.0028.0027.52-
03 Apr 202427.7828.1827.7828.1227.64-
02 Apr 202428.8028.8027.8427.9227.44-
28 Mar 202428.4028.9628.2828.7828.29-
27 Mar 202428.1428.6028.1428.4427.95-
26 Mar 202428.0428.1227.8628.0827.60-
25 Mar 202428.4228.4227.9427.9827.50-
22 Mar 202428.6628.9028.1828.5228.03-
21 Mar 202429.0829.2228.7228.7628.27-
20 Mar 202428.8229.1228.7428.9428.44-
19 Mar 202428.6629.1628.6628.8428.34-
18 Mar 202428.6828.8028.5428.6828.19-
15 Mar 202429.1629.3228.4228.6828.19-
14 Mar 202429.8229.8229.0829.1828.68-
13 Mar 202430.4030.5629.6629.7829.27-
12 Mar 202430.7030.7030.2230.3829.86-
11 Mar 202430.4230.9630.4230.6430.11-
08 Mar 202430.3430.9230.0030.5430.02-
07 Mar 202429.7230.5629.4230.3629.84-
06 Mar 202429.6430.0629.5829.8229.31-
05 Mar 202429.7430.0029.5229.5629.05-
04 Mar 202430.7231.0029.8029.8429.33-
01 Mar 202430.6230.9030.3230.7230.19-
29 Feb 202431.6431.6430.3830.4829.96-
28 Feb 202433.5833.5831.5831.6431.10-
27 Feb 202432.7233.6032.4833.5833.00-
26 Feb 202432.2832.6832.2832.6632.10-
23 Feb 202432.9832.9832.0832.3631.80-
22 Feb 202433.4233.4232.9033.0232.45-
21 Feb 202433.5233.5232.8633.2632.69-
20 Feb 202433.5633.6633.2233.4232.85-
19 Feb 202433.9633.9633.3233.6233.04-
16 Feb 202435.1035.1033.9433.9433.36-
15 Feb 202435.1235.1234.7435.0234.42-
14 Feb 202434.9835.0434.8035.0434.44-
13 Feb 202435.5035.6634.8634.8834.28-
12 Feb 202435.8435.8435.2835.5634.95-
09 Feb 202436.2436.2435.6035.8435.22-
08 Feb 202436.7837.0436.2436.2835.66-
07 Feb 202438.1238.1236.6836.7636.13-
06 Feb 202437.2637.4837.2437.4036.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...