Australia markets closed

Pharol, SGPS S.A. (PHR.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
0.0456-0.0002 (-0.44%)
At close: 04:35PM WEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.04520.04580.04520.04560.0456109,107
20 June 20240.04500.04620.04500.04580.0458476,986
19 June 20240.04600.04620.04520.04600.0460394,956
18 June 20240.04600.04660.04600.04640.0464149,103
17 June 20240.04660.04660.04600.04660.0466240,953
14 June 20240.04620.04680.04520.04660.0466292,341
13 June 20240.04680.04680.04580.04680.0468201,259
12 June 20240.04640.04700.04600.04700.0470838,549
11 June 20240.04640.04680.04640.04680.0468134,766
10 June 20240.04660.04700.04660.04700.047096,783
07 June 20240.04620.04700.04620.04700.047078,453
06 June 20240.04640.04680.04620.04680.046823,162
05 June 20240.04660.04700.04620.04700.0470454,722
04 June 20240.04620.04680.04620.04660.0466127,319
03 June 20240.04720.04720.04580.04680.0468747,242
31 May 20240.04640.04720.04640.04720.0472270,790
30 May 20240.04700.04740.04620.04620.0462255,033
29 May 20240.04680.04700.04640.04700.047077,242
28 May 20240.04700.04700.04640.04700.0470198,311
27 May 20240.04740.04740.04640.04700.047093,033
24 May 20240.04700.04740.04640.04720.0472489,593
23 May 20240.04760.04760.04660.04720.0472321,468
22 May 20240.04700.04740.04600.04740.0474452,060
21 May 20240.04620.04680.04560.04680.0468361,977
20 May 20240.04600.04700.04560.04680.0468572,004
17 May 20240.04620.04660.04600.04660.04661,177,291
16 May 20240.04660.04700.04640.04660.0466350,955
15 May 20240.04740.04740.04640.04680.0468740,886
14 May 20240.04780.04780.04700.04760.0476779,650
13 May 20240.04820.04840.04720.04780.0478465,362
10 May 20240.04760.04820.04700.04820.0482516,597
09 May 20240.04740.04820.04740.04800.0480105,971
08 May 20240.04800.04800.04720.04760.0476109,582
07 May 20240.04640.04820.04640.04700.0470948,894
06 May 20240.04860.04880.04620.04840.04841,016,994
03 May 20240.04800.04860.04720.04860.0486472,039
02 May 20240.04720.04800.04720.04800.0480185,332
30 Apr 20240.04860.04880.04720.04840.0484505,465
29 Apr 20240.04880.04880.04820.04880.0488203,380
26 Apr 20240.04900.04900.04820.04860.0486132,459
25 Apr 20240.04820.04900.04820.04880.0488261,246
24 Apr 20240.04880.04880.04820.04880.0488246,106
23 Apr 20240.04840.04900.04820.04900.0490770,435
22 Apr 20240.04820.04900.04820.04900.0490387,940
19 Apr 20240.04880.04900.04800.04900.0490348,309
18 Apr 20240.04880.04900.04800.04880.0488610,322
17 Apr 20240.04880.04880.04820.04880.0488353,266
16 Apr 20240.04860.04860.04820.04860.0486831,293
15 Apr 20240.04860.04860.04700.04800.0480837,015
12 Apr 20240.04800.04860.04800.04860.0486133,486
11 Apr 20240.04880.04880.04800.04860.0486585,721
10 Apr 20240.04820.04880.04820.04840.0484174,111
09 Apr 20240.04860.04900.04800.04900.0490419,299
08 Apr 20240.04880.04900.04800.04860.0486471,301
05 Apr 20240.04900.04900.04800.04800.0480553,870
04 Apr 20240.04900.04900.04840.04880.0488238,754
03 Apr 20240.04840.04900.04820.04880.0488609,575
02 Apr 20240.04840.04900.04840.04840.0484219,406
28 Mar 20240.04860.04880.04800.04880.0488187,823
27 Mar 20240.04880.04880.04800.04840.0484185,810
26 Mar 20240.04860.04880.04800.04820.0482162,435
25 Mar 20240.04820.04880.04800.04840.0484145,884
22 Mar 20240.04780.04800.04740.04800.0480156,787
21 Mar 20240.04820.04880.04800.04860.0486255,980
20 Mar 20240.04800.04860.04800.04860.0486315,352
19 Mar 20240.04900.04920.04820.04880.0488217,172
18 Mar 20240.04820.04920.04800.04920.0492420,175
15 Mar 20240.04880.04880.04800.04860.0486388,080
14 Mar 20240.04820.04900.04800.04900.0490312,997
13 Mar 20240.04820.04880.04800.04860.0486202,670
12 Mar 20240.04800.04880.04800.04860.0486325,215
11 Mar 20240.04880.04880.04760.04860.0486187,400
08 Mar 20240.05020.05020.04700.04760.0476913,698
07 Mar 20240.05000.05020.04860.04900.0490582,518
06 Mar 20240.05000.05020.04880.04980.0498238,741
05 Mar 20240.05060.05060.04940.05040.0504638,705
04 Mar 20240.04880.05120.04880.05060.05061,028,764
01 Mar 20240.05120.05120.04840.04840.04841,048,370
29 Feb 20240.04840.05040.04840.04840.0484839,624
28 Feb 20240.05060.05080.04880.04940.0494684,819
27 Feb 20240.05100.05140.04920.05080.0508929,971
26 Feb 20240.05260.05260.05120.05160.0516935,933
23 Feb 20240.05160.05320.05160.05200.05202,326,799
22 Feb 20240.05380.05380.04920.05160.05164,032,366
21 Feb 20240.04820.04920.04760.04880.0488320,190
20 Feb 20240.04760.04900.04700.04860.0486532,554
19 Feb 20240.04840.04840.04780.04800.0480123,427
16 Feb 20240.04900.04920.04740.04880.0488738,653
15 Feb 20240.04980.04980.04700.04900.04901,408,683
14 Feb 20240.05000.05000.04880.04980.0498305,081
13 Feb 20240.05040.05040.04920.05000.0500259,015
12 Feb 20240.05000.05000.04920.04980.0498233,701
09 Feb 20240.05000.05080.04900.04960.04961,051,202
08 Feb 20240.04900.05020.04800.05000.0500952,872
07 Feb 20240.04880.04900.04800.04880.0488423,651
06 Feb 20240.04900.05020.04820.04880.0488599,451
05 Feb 20240.05060.05080.04880.04980.0498855,669
02 Feb 20240.04900.05060.04760.04880.0488649,329
01 Feb 20240.05180.05180.04900.04940.0494749,858
31 Jan 20240.05160.05380.04680.05180.05183,169,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...