Comparing Back to the side-by-side chart ↗
Pharma Mar S.A. (PHM.MC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 68.40 | 69.60 | 67.90 | 67.90 | -0.73% | 28,402 |
| 2026-10-15 | 67.45 | 68.85 | 66.70 | 68.40 | +1.63% | 33,621 |
| 2026-10-14 | 66.80 | 67.90 | 66.35 | 67.30 | +1.28% | 33,156 |
| 2026-10-13 | 68.00 | 69.20 | 66.45 | 66.45 | -2.64% | 34,695 |
| 2026-10-12 | 69.75 | 70.15 | 68.25 | 68.25 | -1.73% | 16,715 |
| 2026-10-09 | 68.60 | 69.85 | 68.35 | 69.45 | +1.24% | 23,960 |
| 2026-10-08 | 69.55 | 69.55 | 68.05 | 68.60 | -1.65% | 32,846 |
| 2026-10-07 | 69.70 | 70.75 | 69.70 | 69.75 | -0.78% | 14,861 |
| 2026-10-06 | 70.45 | 71.50 | 69.65 | 70.30 | +0.93% | 21,642 |
| 2026-10-05 | 71.30 | 71.55 | 69.50 | 69.65 | -2.45% | 30,249 |
| 2026-10-02 | 70.50 | 71.65 | 69.60 | 71.40 | +0.92% | 27,211 |
| 2026-10-01 | 72.45 | 73.05 | 70.75 | 70.75 | -3.21% | 47,245 |
| 2026-09-30 | 72.90 | 73.30 | 72.10 | 73.10 | +0.97% | 23,783 |
| 2026-09-29 | 74.00 | 74.10 | 72.35 | 72.40 | -2.03% | 19,746 |
| 2026-09-28 | 74.05 | 74.50 | 73.15 | 73.90 | -0.07% | 15,001 |
| 2026-09-25 | 73.50 | 74.90 | 73.50 | 73.95 | +0.61% | 21,369 |
| 2026-09-24 | 72.85 | 74.30 | 72.20 | 73.50 | +0.89% | 23,497 |
| 2026-09-23 | 75.30 | 75.50 | 72.85 | 72.85 | -2.41% | 23,312 |
| 2026-09-22 | 74.20 | 75.05 | 74.00 | 74.65 | +0.95% | 26,275 |
| 2026-09-21 | 73.75 | 74.40 | 72.80 | 73.95 | +0.41% | 20,985 |
| 2026-09-18 | 75.95 | 75.95 | 73.05 | 73.65 | -1.80% | 44,400 |
| 2026-09-17 | 76.25 | 76.70 | 75.00 | 75.00 | -1.64% | 54,453 |
| 2026-09-16 | 77.00 | 77.00 | 75.95 | 76.25 | +0.13% | 12,847 |
| 2026-09-15 | 76.00 | 76.95 | 75.75 | 76.15 | -0.39% | 15,642 |
| 2026-09-14 | 75.50 | 76.80 | 75.50 | 76.45 | -0.07% | 29,506 |
| 2026-09-11 | 77.25 | 77.25 | 75.85 | 76.50 | -0.58% | 23,995 |
| 2026-09-10 | 78.65 | 79.05 | 76.10 | 76.95 | -2.16% | 42,350 |
| 2026-09-09 | 80.00 | 80.00 | 77.80 | 78.65 | -1.69% | 57,503 |
| 2026-09-08 | 82.30 | 82.85 | 76.90 | 80.00 | -2.68% | 95,703 |
| 2026-09-07 | 84.00 | 84.00 | 82.20 | 82.20 | -1.50% | 11,728 |
| 2026-09-04 | 83.70 | 84.00 | 82.60 | 83.45 | -0.36% | 18,110 |
| 2026-09-03 | 83.00 | 84.50 | 82.85 | 83.75 | +1.21% | 20,611 |
| 2026-09-02 | 82.20 | 84.10 | 82.15 | 82.75 | +0.06% | 26,527 |
| 2026-09-01 | 81.65 | 83.50 | 80.85 | 82.70 | +1.66% | 24,428 |
| 2026-08-31 | 82.70 | 82.80 | 81.30 | 81.35 | -1.75% | 45,068 |
| 2026-08-28 | 83.65 | 84.30 | 82.80 | 82.80 | -0.96% | 16,313 |
| 2026-08-27 | 84.30 | 84.90 | 83.60 | 83.60 | +0.00% | 18,853 |
| 2026-08-26 | 83.50 | 85.10 | 83.50 | 83.60 | -0.30% | 29,225 |
| 2026-08-25 | 82.80 | 84.40 | 82.50 | 83.85 | +1.88% | 29,695 |
| 2026-08-24 | 82.95 | 83.00 | 80.90 | 82.30 | -1.20% | 26,264 |
| 2026-08-21 | 82.20 | 83.35 | 80.80 | 83.30 | +1.40% | 45,400 |
| 2026-08-20 | 82.65 | 84.40 | 81.50 | 82.15 | +0.06% | 40,746 |
| 2026-08-19 | 82.15 | 82.45 | 80.50 | 82.10 | +0.31% | 30,061 |
| 2026-08-18 | 83.80 | 84.00 | 81.70 | 81.85 | -3.02% | 26,728 |
| 2026-08-17 | 84.20 | 84.85 | 83.10 | 84.40 | +0.54% | 35,055 |
| 2026-08-14 | 84.90 | 85.40 | 83.55 | 83.95 | -0.65% | 59,945 |
| 2026-08-13 | 82.00 | 84.95 | 82.00 | 84.50 | +2.99% | 71,228 |
| 2026-08-12 | 82.50 | 82.90 | 81.30 | 82.05 | +0.24% | 36,016 |
| 2026-08-11 | 80.90 | 82.95 | 80.75 | 81.85 | +1.17% | 47,147 |
| 2026-08-10 | 79.15 | 81.25 | 78.65 | 80.90 | +3.19% | 54,384 |
| 2026-08-07 | 78.05 | 79.35 | 77.90 | 78.40 | +0.90% | 19,977 |
| 2026-08-06 | 76.75 | 79.05 | 74.85 | 77.70 | +0.84% | 48,582 |
| 2026-08-05 | 79.50 | 79.55 | 76.95 | 77.05 | -2.22% | 40,448 |
| 2026-08-04 | 78.85 | 80.15 | 78.75 | 78.80 | +0.57% | 28,620 |
| 2026-08-03 | 79.40 | 79.90 | 77.75 | 78.35 | -0.89% | 33,078 |
| 2026-07-31 | 80.80 | 80.80 | 78.20 | 79.05 | -1.37% | 41,918 |
| 2026-07-30 | 79.95 | 80.70 | 77.25 | 80.15 | -1.05% | 59,467 |
| 2026-07-29 | 78.95 | 81.60 | 78.35 | 81.00 | +3.18% | 42,245 |
| 2026-07-28 | 79.95 | 80.00 | 78.05 | 78.50 | -1.88% | 41,057 |
| 2026-07-27 | 79.70 | 80.70 | 78.90 | 80.00 | +0.88% | 30,743 |
| 2026-07-24 | 79.00 | 79.95 | 78.70 | 79.30 | +0.51% | 22,309 |
| 2026-07-23 | 78.60 | 79.70 | 78.40 | 78.90 | +0.13% | 32,306 |
| 2026-07-22 | 76.40 | 79.45 | 75.70 | 78.80 | +3.34% | 55,459 |
| 2026-07-21 | 76.45 | 76.90 | 74.85 | 76.25 | +0.59% | 43,059 |
| 2026-07-20 | 75.50 | 76.40 | 74.80 | 75.80 | +0.26% | 18,678 |
| 2026-07-17 | 75.45 | 75.75 | 73.85 | 75.60 | -0.53% | 63,167 |
| 2026-07-16 | 75.45 | 76.45 | 75.20 | 76.00 | +0.26% | 37,996 |
| 2026-07-15 | 76.05 | 76.55 | 75.30 | 75.80 | -0.52% | 39,875 |
| 2026-07-14 | 77.00 | 77.10 | 75.90 | 76.20 | -1.42% | 46,709 |
| 2026-07-13 | 79.40 | 79.50 | 75.80 | 77.30 | -1.90% | 71,933 |
| 2026-07-10 | 82.00 | 83.25 | 78.20 | 78.80 | -4.08% | 96,356 |
| 2026-07-09 | 82.70 | 83.30 | 81.90 | 82.15 | +0.61% | 36,216 |
| 2026-07-08 | 81.10 | 82.50 | 80.15 | 81.65 | -1.51% | 63,061 |
| 2026-07-07 | 81.65 | 84.50 | 81.40 | 82.90 | +1.16% | 83,107 |
| 2026-07-06 | 80.00 | 82.50 | 79.50 | 81.95 | +2.25% | 67,258 |
| 2026-07-03 | 79.45 | 80.50 | 78.80 | 80.15 | +1.39% | 62,976 |
| 2026-07-02 | 76.40 | 80.20 | 76.40 | 79.05 | +4.22% | 103,609 |
| 2026-07-01 | 75.10 | 77.40 | 74.70 | 75.85 | +0.53% | 73,603 |
| 2026-06-30 | 73.15 | 75.95 | 73.15 | 75.45 | +3.21% | 86,756 |
| 2026-06-29 | 73.65 | 73.75 | 72.50 | 73.10 | +0.14% | 74,466 |
| 2026-06-26 | 72.35 | 73.35 | 71.60 | 73.00 | +0.14% | 65,757 |
| 2026-06-25 | 71.75 | 73.80 | 71.20 | 72.90 | +1.11% | 92,742 |
| 2026-06-24 | 70.00 | 72.15 | 69.05 | 72.10 | +4.27% | 93,193 |
| 2026-06-23 | 68.10 | 69.70 | 67.45 | 69.15 | +0.58% | 78,682 |
| 2026-06-22 | 69.60 | 69.75 | 68.15 | 68.75 | -1.08% | 60,328 |
| 2026-06-19 | 69.70 | 69.70 | 68.70 | 69.50 | +0.22% | 56,926 |
| 2026-06-18 | 69.05 | 71.15 | 68.05 | 69.35 | +0.95% | 109,433 |
| 2026-06-17 | 68.80 | 69.05 | 67.65 | 68.70 | +0.51% | 71,765 |
| 2026-06-16 | 68.65 | 69.45 | 66.20 | 68.35 | +0.07% | 128,187 |
| 2026-06-15 | 68.00 | 70.25 | 66.95 | 68.30 | +1.94% | 256,379 |
| 2026-06-12 | 86.75 | 87.10 | 64.00 | 67.00 | -22.14% | 505,762 |
| 2026-06-11 | 83.00 | 86.30 | 82.45 | 86.05 | +3.24% | 66,623 |
| 2026-06-10 | 84.00 | 84.60 | 81.75 | 83.35 | -0.54% | 72,146 |
| 2026-06-09 | 84.90 | 86.65 | 83.80 | 83.80 | -1.18% | 117,438 |
| 2026-06-08 | 94.80 | 94.90 | 83.50 | 84.80 | -11.80% | 338,179 |
| 2026-06-05 | 94.85 | 99.60 | 94.75 | 96.15 | +2.02% | 109,579 |
| 2026-06-04 | 94.70 | 94.95 | 92.40 | 94.25 | -0.48% | 78,394 |
| 2026-06-03 | 95.65 | 95.90 | 94.20 | 94.70 | -1.51% | 45,590 |
| 2026-06-02 | 100.50 | 100.50 | 95.40 | 96.15 | -3.12% | 68,703 |
| 2026-06-01 | 99.90 | 103.60 | 97.05 | 99.25 | -0.75% | 88,854 |
| 2026-05-29 | 100.70 | 101.70 | 99.85 | 100.00 | -0.79% | 92,189 |
| 2026-05-28 | 101.40 | 101.40 | 98.80 | 100.80 | -0.20% | 39,215 |
| 2026-05-27 | 100.60 | 102.20 | 100.60 | 101.00 | +0.20% | 38,630 |
| 2026-05-26 | 101.00 | 102.20 | 100.40 | 100.80 | -0.69% | 28,990 |
| 2026-05-25 | 101.60 | 102.40 | 100.80 | 101.50 | +0.69% | 35,417 |
| 2026-05-22 | 100.30 | 101.30 | 99.05 | 100.80 | +0.80% | 36,496 |
| 2026-05-21 | 99.00 | 101.20 | 98.90 | 100.00 | +1.11% | 63,930 |
| 2026-05-20 | 93.05 | 99.10 | 93.05 | 98.90 | +5.21% | 61,767 |
| 2026-05-19 | 95.75 | 96.30 | 92.70 | 94.00 | -2.19% | 55,989 |
| 2026-05-18 | 96.20 | 97.05 | 95.00 | 96.10 | -0.21% | 55,892 |
| 2026-05-15 | 97.00 | 97.55 | 96.00 | 96.30 | -1.33% | 27,721 |
| 2026-05-14 | 97.90 | 98.55 | 96.85 | 97.60 | +0.31% | 23,116 |
| 2026-05-13 | 97.80 | 98.10 | 96.10 | 97.30 | +0.31% | 36,111 |
| 2026-05-12 | 99.50 | 99.55 | 96.30 | 97.00 | -3.29% | 73,320 |
| 2026-05-11 | 99.65 | 101.30 | 98.40 | 100.30 | +0.80% | 74,770 |
| 2026-05-08 | 103.00 | 103.00 | 98.25 | 99.50 | -3.21% | 84,742 |
| 2026-05-07 | 104.20 | 105.20 | 102.40 | 102.80 | -0.48% | 103,383 |
| 2026-05-06 | 104.50 | 105.00 | 102.10 | 103.30 | -0.29% | 73,524 |
| 2026-05-05 | 100.20 | 104.20 | 100.20 | 103.60 | +2.27% | 115,925 |
| 2026-05-04 | 96.50 | 101.90 | 96.50 | 101.30 | +5.52% | 192,693 |
| 2026-04-30 | 96.00 | 97.25 | 93.80 | 96.00 | -1.23% | 82,059 |
| 2026-04-29 | 98.40 | 98.40 | 96.40 | 97.20 | -1.47% | 42,314 |
| 2026-04-28 | 96.90 | 98.95 | 94.85 | 98.65 | +1.86% | 67,258 |
| 2026-04-27 | 94.90 | 97.00 | 94.35 | 96.85 | +2.32% | 47,467 |
| 2026-04-24 | 97.40 | 98.15 | 94.10 | 94.65 | -2.37% | 86,418 |
| 2026-04-23 | 93.60 | 97.45 | 93.50 | 96.95 | +3.08% | 62,581 |
| 2026-04-22 | 94.00 | 94.80 | 93.45 | 94.05 | +0.53% | 38,088 |
| 2026-04-21 | 95.35 | 96.20 | 92.70 | 93.55 | -1.32% | 67,437 |
| 2026-04-20 | 96.25 | 97.10 | 93.60 | 94.80 | -2.62% | 85,775 |
| 2026-04-17 | 97.50 | 99.30 | 95.10 | 97.35 | -0.15% | 104,451 |
| 2026-04-16 | 96.95 | 97.50 | 95.40 | 97.50 | +1.67% | 102,415 |
| 2026-04-15 | 95.35 | 97.10 | 95.00 | 95.90 | +0.58% | 68,630 |
| 2026-04-14 | 93.45 | 95.45 | 93.00 | 95.35 | +3.19% | 84,178 |
| 2026-04-13 | 91.55 | 93.90 | 91.55 | 92.40 | -0.54% | 79,881 |
| 2026-04-10 | 92.50 | 94.35 | 91.70 | 92.90 | +0.32% | 98,253 |
| 2026-04-09 | 89.00 | 92.60 | 88.45 | 92.60 | +3.35% | 97,422 |
| 2026-04-08 | 89.80 | 90.90 | 88.20 | 89.60 | +4.67% | 97,559 |
| 2026-04-07 | 90.10 | 90.95 | 84.50 | 85.60 | -5.93% | 111,656 |
| 2026-04-02 | 89.50 | 92.30 | 88.90 | 91.00 | +0.89% | 68,791 |
| 2026-04-01 | 89.25 | 90.20 | 87.70 | 90.20 | +3.20% | 99,134 |
| 2026-03-31 | 86.15 | 87.70 | 83.60 | 87.40 | +1.10% | 96,216 |
| 2026-03-30 | 87.40 | 88.00 | 84.55 | 86.45 | -2.15% | 90,843 |
| 2026-03-27 | 90.40 | 94.75 | 85.30 | 88.35 | -2.11% | 184,914 |
| 2026-03-26 | 89.40 | 90.75 | 88.70 | 90.25 | +0.73% | 56,831 |
| 2026-03-25 | 87.55 | 89.65 | 87.15 | 89.60 | +3.40% | 67,304 |
| 2026-03-24 | 87.90 | 88.00 | 85.10 | 86.65 | -1.03% | 40,689 |
| 2026-03-23 | 82.00 | 88.00 | 80.50 | 87.55 | +5.17% | 98,519 |
| 2026-03-20 | 85.70 | 86.75 | 82.80 | 83.25 | -2.63% | 50,860 |
| 2026-03-19 | 83.00 | 86.00 | 82.80 | 85.50 | +1.18% | 37,530 |
| 2026-03-18 | 87.20 | 87.75 | 84.10 | 84.50 | -2.31% | 54,493 |
| 2026-03-17 | 83.70 | 88.00 | 82.65 | 86.50 | +3.35% | 115,463 |
| 2026-03-16 | 79.80 | 83.85 | 79.15 | 83.70 | +6.29% | 75,898 |
| 2026-03-13 | 79.20 | 80.50 | 78.75 | 78.75 | -0.57% | 26,861 |
| 2026-03-12 | 81.35 | 82.20 | 79.20 | 79.20 | -3.00% | 39,592 |
| 2026-03-11 | 83.10 | 83.40 | 81.30 | 81.65 | -1.69% | 29,612 |
| 2026-03-10 | 81.50 | 84.00 | 81.50 | 83.05 | +2.40% | 58,249 |
| 2026-03-09 | 78.00 | 81.25 | 77.40 | 81.10 | +0.87% | 35,836 |
| 2026-03-06 | 80.75 | 81.00 | 78.40 | 80.40 | +0.31% | 31,857 |
| 2026-03-05 | 81.75 | 82.00 | 80.15 | 80.15 | -1.54% | 42,055 |
| 2026-03-04 | 76.10 | 82.05 | 76.00 | 81.40 | +4.36% | 52,192 |
| 2026-03-03 | 83.50 | 83.90 | 77.05 | 78.00 | -7.09% | 100,537 |
| 2026-03-02 | 77.15 | 84.45 | 75.85 | 83.95 | +4.61% | 126,728 |
| 2026-02-27 | 80.20 | 82.00 | 79.55 | 80.25 | +1.52% | 73,700 |
| 2026-02-26 | 79.15 | 79.50 | 78.00 | 79.05 | -0.75% | 32,188 |
| 2026-02-25 | 79.75 | 80.70 | 78.10 | 79.65 | -0.56% | 32,558 |
| 2026-02-24 | 79.00 | 81.35 | 77.35 | 80.10 | +1.78% | 56,855 |
| 2026-02-23 | 79.35 | 79.95 | 78.10 | 78.70 | -0.69% | 18,746 |
| 2026-02-20 | 77.55 | 79.25 | 77.50 | 79.25 | +2.26% | 25,837 |
| 2026-02-19 | 78.90 | 79.65 | 77.50 | 77.50 | -2.21% | 22,015 |
| 2026-02-18 | 78.50 | 79.35 | 77.65 | 79.25 | +1.86% | 27,025 |
| 2026-02-17 | 77.05 | 78.20 | 75.80 | 77.80 | +1.77% | 19,747 |
| 2026-02-16 | 77.00 | 77.10 | 75.80 | 76.45 | -0.46% | 17,906 |
| 2026-02-13 | 76.05 | 77.15 | 75.80 | 76.80 | +1.19% | 17,545 |
| 2026-02-12 | 76.00 | 77.20 | 75.90 | 75.90 | +0.40% | 38,974 |
| 2026-02-11 | 77.70 | 78.05 | 75.60 | 75.60 | -3.14% | 33,662 |
| 2026-02-10 | 77.20 | 78.85 | 77.00 | 78.05 | +2.03% | 29,935 |
| 2026-02-09 | 77.00 | 77.25 | 76.15 | 76.50 | +0.33% | 22,573 |
| 2026-02-06 | 76.00 | 76.45 | 74.75 | 76.25 | +0.13% | 24,646 |
| 2026-02-05 | 77.15 | 77.40 | 76.00 | 76.15 | -1.30% | 29,948 |
| 2026-02-04 | 77.20 | 78.50 | 76.20 | 77.15 | -0.58% | 21,363 |
| 2026-02-03 | 77.10 | 78.00 | 76.55 | 77.60 | +1.31% | 27,794 |
| 2026-02-02 | 78.40 | 78.85 | 75.70 | 76.60 | -2.98% | 47,338 |
| 2026-01-30 | 78.00 | 79.85 | 78.00 | 78.95 | +0.83% | 24,493 |
| 2026-01-29 | 79.20 | 79.90 | 77.20 | 78.30 | -0.76% | 24,373 |
| 2026-01-28 | 79.75 | 79.90 | 78.40 | 78.90 | -0.94% | 25,055 |
| 2026-01-27 | 80.10 | 80.60 | 79.25 | 79.65 | -1.18% | 22,606 |
| 2026-01-26 | 83.00 | 83.00 | 80.60 | 80.60 | -2.07% | 23,297 |
| 2026-01-23 | 82.50 | 83.20 | 81.00 | 82.30 | +0.00% | 26,517 |
| 2026-01-22 | 80.10 | 82.45 | 79.90 | 82.30 | +3.65% | 38,987 |
| 2026-01-21 | 79.55 | 79.85 | 77.80 | 79.40 | -0.19% | 29,284 |
| 2026-01-20 | 80.95 | 80.95 | 78.20 | 79.55 | -1.79% | 32,447 |
| 2026-01-19 | 80.65 | 81.15 | 79.50 | 81.00 | -0.74% | 32,861 |
| 2026-01-16 | 81.05 | 81.60 | 80.10 | 81.60 | +1.05% | 22,711 |
| 2026-01-15 | 83.20 | 83.35 | 80.00 | 80.75 | -2.30% | 30,795 |
| 2026-01-14 | 80.00 | 82.65 | 79.70 | 82.65 | +3.44% | 49,480 |
| 2026-01-13 | 81.25 | 81.75 | 79.10 | 79.90 | -1.42% | 40,995 |
| 2026-01-12 | 80.05 | 81.65 | 79.25 | 81.05 | +1.82% | 55,575 |
| 2026-01-09 | 77.20 | 81.50 | 77.05 | 79.60 | +2.18% | 47,896 |
| 2026-01-08 | 78.70 | 79.40 | 77.20 | 77.90 | -0.95% | 29,338 |
| 2026-01-07 | 77.05 | 78.65 | 76.10 | 78.65 | +2.48% | 42,923 |
| 2026-01-06 | 75.30 | 77.10 | 75.30 | 76.75 | +2.47% | 32,650 |
| 2026-01-05 | 76.90 | 77.15 | 74.55 | 74.90 | -1.96% | 31,726 |
| 2026-01-02 | 75.30 | 77.80 | 75.30 | 76.40 | +2.00% | 53,738 |
| 2025-12-31 | 74.50 | 75.50 | 73.80 | 74.90 | +0.33% | 52,391 |
| 2025-12-30 | 75.00 | 75.75 | 74.20 | 74.65 | -1.19% | 46,695 |
| 2025-12-29 | 76.00 | 77.20 | 75.20 | 75.55 | -1.56% | 42,340 |
| 2025-12-24 | 75.10 | 76.75 | 75.10 | 76.75 | +1.39% | 9,401 |
| 2025-12-23 | 76.00 | 76.70 | 75.35 | 75.70 | -0.46% | 26,592 |
| 2025-12-22 | 75.75 | 76.35 | 74.90 | 76.05 | -0.39% | 18,716 |
| 2025-12-19 | 74.20 | 76.95 | 73.85 | 76.35 | +3.04% | 47,503 |
| 2025-12-18 | 73.00 | 74.35 | 72.60 | 74.10 | +1.37% | 23,559 |
| 2025-12-17 | 74.50 | 74.90 | 73.10 | 73.10 | -0.95% | 25,172 |
| 2025-12-16 | 75.60 | 76.20 | 73.75 | 73.80 | -2.83% | 30,625 |
| 2025-12-15 | 75.70 | 76.40 | 75.00 | 75.95 | +0.60% | 21,996 |
| 2025-12-12 | 76.00 | 77.20 | 75.20 | 75.50 | -0.40% | 14,914 |
| 2025-12-11 | 74.80 | 76.30 | 73.70 | 75.80 | +1.47% | 42,095 |
| 2025-12-10 | 74.50 | 75.30 | 74.20 | 74.70 | +0.07% | 23,090 |
| 2025-12-09 | 76.00 | 76.00 | 74.20 | 74.65 | -1.58% | 35,956 |
| 2025-12-08 | 75.80 | 76.95 | 74.60 | 75.85 | +0.46% | 36,743 |
| 2025-12-05 | 75.05 | 77.45 | 74.90 | 75.50 | +0.47% | 38,010 |
| 2025-12-04 | 74.00 | 76.00 | 73.40 | 75.15 | +1.97% | 31,025 |
| 2025-12-03 | 72.95 | 74.10 | 72.95 | 73.70 | +1.17% | 22,160 |
| 2025-12-02 | 73.00 | 73.70 | 72.50 | 72.85 | -0.41% | 32,064 |
| 2025-12-01 | 74.20 | 74.90 | 72.75 | 73.15 | -2.79% | 28,975 |
| 2025-11-28 | 77.50 | 77.95 | 75.10 | 75.25 | -2.59% | 29,609 |
| 2025-11-27 | 77.50 | 78.50 | 77.00 | 77.25 | -0.39% | 24,879 |
| 2025-11-26 | 77.90 | 77.90 | 76.90 | 77.55 | +0.58% | 17,231 |
| 2025-11-25 | 78.60 | 78.60 | 75.95 | 77.10 | -2.03% | 24,155 |
| 2025-11-24 | 77.00 | 78.80 | 76.10 | 78.70 | +4.03% | 56,427 |
| 2025-11-21 | 77.90 | 77.90 | 75.35 | 75.65 | -3.32% | 36,484 |
| 2025-11-20 | 77.30 | 78.45 | 76.65 | 78.25 | +1.89% | 29,967 |
| 2025-11-19 | 75.35 | 77.50 | 75.30 | 76.80 | +1.86% | 41,675 |
| 2025-11-18 | 74.65 | 75.45 | 74.30 | 75.40 | -0.33% | 30,108 |
| 2025-11-17 | 75.50 | 75.95 | 74.75 | 75.65 | +0.00% | 25,627 |
| 2025-11-14 | 75.00 | 75.70 | 73.80 | 75.65 | +0.20% | 31,202 |
| 2025-11-13 | 75.50 | 76.85 | 74.70 | 75.50 | +0.94% | 51,596 |
| 2025-11-12 | 72.75 | 75.20 | 72.10 | 74.80 | +3.60% | 64,879 |
| 2025-11-11 | 71.85 | 72.40 | 70.50 | 72.20 | +0.91% | 29,439 |
| 2025-11-10 | 72.25 | 72.65 | 71.10 | 71.55 | +0.56% | 48,518 |
| 2025-11-07 | 72.25 | 72.25 | 70.15 | 71.15 | -1.04% | 42,274 |
| 2025-11-06 | 71.50 | 73.05 | 70.95 | 71.90 | +1.48% | 87,093 |
| 2025-11-05 | 73.45 | 73.60 | 70.10 | 70.85 | -4.19% | 79,106 |
| 2025-11-04 | 72.80 | 74.25 | 72.10 | 73.95 | +1.37% | 49,074 |
| 2025-11-03 | 73.20 | 74.45 | 72.70 | 72.95 | -0.48% | 45,243 |
| 2025-10-31 | 75.50 | 76.80 | 73.25 | 73.30 | -1.35% | 84,082 |
| 2025-10-30 | 73.50 | 74.40 | 73.10 | 74.30 | +0.95% | 35,922 |
| 2025-10-29 | 73.50 | 75.30 | 73.50 | 73.60 | -0.14% | 55,654 |
| 2025-10-28 | 74.50 | 75.90 | 73.60 | 73.70 | -1.14% | 60,817 |
| 2025-10-27 | 74.40 | 76.65 | 74.10 | 74.55 | +0.34% | 76,340 |
| 2025-10-24 | 76.65 | 76.65 | 72.90 | 74.30 | -2.81% | 120,295 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+9.54%). Pire mois : Oct (-22.72%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Pharma Mar S.A. (PHM.MC) ?
67.90 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PHM.MC ?
Plus haut à 105.20 et plus bas à 64.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Pharma Mar S.A. ?
Historiquement, le mois le plus fort de PHM.MC a été Janv (moyenne +9.54%) et le plus faible Oct (moyenne -22.72%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.