Stock listing
GPW:PHR Pharmena S.A. Akcje
Follow Pharmena S.A. into a list and get an email when it puts out news.
Share price · GPW:PHR
2.96 PLN -0.02 (-0.7%)
Close on Oct 30, 2026
- Day range
- 2.85 – 2.97 PLNOct 30, 2026
- Volume
- 2,882 sharesOct 30, 2026
- Market cap
- 32.97M PLNAt the close on Oct 30, 2026 · price × 11.14M shares outstanding
- 52-week range
- 2.50 – 4.32 PLNLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 9,730 PLNMedian day 1,533 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · GPW:PHR · PLN, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2.96 | -0.02 | -0.7% | 2.88 | 2.97 | 2.85 | 2,882 | |
| 2.98 | +0.12 | +4.2% | 2.86 | 3.02 | 2.86 | 1,878 | |
| 2.86 | -0.14 | -4.7% | 3.00 | 3.02 | 2.86 | 3,381 | |
| 3.00 | 0.00 | 0.0% | 3.00 | 3.00 | 3.00 | 300 | |
| 3.00 | +0.01 | +0.3% | 2.99 | 3.00 | 2.90 | 877 | |
| 2.99 | 0.00 | 0.0% | 2.91 | 2.99 | 2.91 | 1,110 | |
| 2.99 | 0.00 | 0.0% | 2.95 | 2.99 | 2.90 | 349 | |
| 2.99 | 0.00 | 0.0% | 2.91 | 2.99 | 2.91 | 37 | |
| 2.99 | 0.00 | 0.0% | 2.94 | 2.99 | 2.90 | 1,349 | |
| 2.99 | -0.03 | -1.0% | 3.02 | 3.02 | 2.93 | 884 | |
| 3.02 | 0.00 | 0.0% | 2.95 | 3.02 | 2.94 | 1,612 | |
| 3.02 | -0.01 | -0.3% | 3.02 | 3.02 | 3.02 | 5 | |
| 3.03 | +0.05 | +1.7% | 2.97 | 3.03 | 2.92 | 754 | |
| 2.98 | -0.09 | -2.9% | 3.06 | 3.06 | 2.98 | 442 | |
| 3.07 | +0.01 | +0.3% | 3.06 | 3.07 | 2.98 | 560 | |
| 3.06 | +0.01 | +0.3% | 2.99 | 3.07 | 2.94 | 1,805 | |
| 3.05 | -0.01 | -0.3% | 3.00 | 3.06 | 2.96 | 1,162 | |
| 3.06 | -0.01 | -0.3% | 3.00 | 3.06 | 3.00 | 268 | |
| 3.07 | +0.10 | +3.4% | 2.97 | 3.10 | 2.94 | 3,384 | |
| 2.97 | -0.09 | -2.9% | 3.30 | 3.30 | 2.96 | 1,914 | |
| 3.06 | 0.00 | 0.0% | 3.05 | 3.06 | 2.99 | 3,182 | |
| 3.06 | 0.00 | 0.0% | 3.06 | 3.06 | 3.00 | 690 | |
| 3.06 | -0.01 | -0.3% | 3.02 | 3.06 | 3.00 | 1,502 | |
| 3.07 | -0.01 | -0.3% | 3.02 | 3.07 | 3.02 | 431 | |
| 3.08 | -0.01 | -0.3% | 3.05 | 3.09 | 3.02 | 690 | |
| 3.09 | -0.01 | -0.3% | 3.10 | 3.10 | 3.05 | 371 | |
| 3.10 | 0.00 | 0.0% | 3.05 | 3.10 | 3.05 | 212 | |
| 3.10 | -0.01 | -0.3% | 3.10 | 3.10 | 3.10 | 1 | |
| 3.11 | 0.00 | 0.0% | 3.11 | 3.11 | 3.11 | 1,533 | |
| 3.11 | +0.01 | +0.3% | 3.11 | 3.11 | 3.05 | 1,533 | |
| 3.10 | +0.02 | +0.6% | 3.09 | 3.10 | 3.02 | 1,496 | |
| 3.08 | -0.01 | -0.3% | 3.09 | 3.09 | 3.01 | 3,146 | |
| 3.09 | -0.02 | -0.6% | 3.07 | 3.10 | 3.01 | 6,212 | |
| 3.11 | -0.02 | -0.6% | 3.13 | 3.13 | 3.11 | 237 | |
| 3.13 | +0.05 | +1.6% | 3.13 | 3.13 | 3.07 | 62 | |
| 3.08 | -0.13 | -4.0% | 3.11 | 3.20 | 3.05 | 12,016 | |
| 3.21 | -0.14 | -4.2% | 3.40 | 3.40 | 3.10 | 9,223 | |
| 3.35 | +0.10 | +3.1% | 3.28 | 3.40 | 3.18 | 2,084 | |
| 3.25 | +0.03 | +0.9% | 3.15 | 3.30 | 3.15 | 2,045 | |
| 3.22 | -0.04 | -1.2% | 3.12 | 3.24 | 3.12 | 2,648 | |
| 3.26 | 0.00 | 0.0% | 3.26 | 3.26 | 3.25 | 2,172 | |
| 3.26 | -0.01 | -0.3% | 3.30 | 3.30 | 3.09 | 2,289 | |
| 3.27 | -0.08 | -2.4% | 3.40 | 3.40 | 3.14 | 19,211 | |
| 3.35 | +0.25 | +8.1% | 3.08 | 3.48 | 3.04 | 17,084 | |
| 3.10 | +0.05 | +1.6% | 3.10 | 3.10 | 3.05 | 44 | |
| 3.05 | -0.05 | -1.6% | 3.10 | 3.10 | 3.05 | 1,169 | |
| 3.10 | -0.04 | -1.3% | 3.06 | 3.10 | 3.05 | 3,785 | |
| 3.14 | 0.00 | 0.0% | 3.11 | 3.16 | 3.05 | 12,560 | |
| 3.14 | -0.06 | -1.9% | 3.19 | 3.19 | 3.11 | 3,368 | |
| 3.20 | -0.01 | -0.3% | 3.21 | 3.21 | 3.08 | 3,772 | |
| 3.21 | +0.12 | +3.9% | 3.05 | 3.23 | 3.05 | 7,514 | |
| 3.09 | -0.03 | -1.0% | 3.12 | 3.13 | 3.08 | 1,997 | |
| 3.12 | +0.01 | +0.3% | 3.11 | 3.12 | 3.04 | 3,793 | |
| 3.11 | -0.04 | -1.3% | 3.24 | 3.24 | 3.02 | 7,712 | |
| 3.15 | -0.05 | -1.6% | 3.24 | 3.24 | 3.15 | 2,060 | |
| 3.20 | +0.02 | +0.6% | 3.23 | 3.25 | 3.07 | 1,389 | |
| 3.18 | +0.08 | +2.6% | 3.10 | 3.22 | 3.06 | 23,049 | |
| 3.10 | -0.02 | -0.6% | 3.12 | 3.12 | 3.06 | 1,850 | |
| 3.12 | +0.05 | +1.6% | 3.08 | 3.12 | 3.08 | 2,308 | |
| 3.07 | +0.01 | +0.3% | 3.06 | 3.07 | 3.02 | 929 | |
| 3.06 | -0.04 | -1.3% | 3.06 | 3.06 | 3.03 | 1,856 | |
| 3.10 | -0.02 | -0.6% | 3.12 | 3.12 | 3.03 | 1,313 | |
| 3.12 | 0.00 | 0.0% | 3.13 | 3.13 | 3.03 | 126 | |
| 3.12 | +0.05 | +1.6% | 3.05 | 3.15 | 3.03 | 9,802 | |
| 3.07 | -0.01 | -0.3% | 3.01 | 3.08 | 3.01 | 7 | |
| 3.08 | 0.00 | 0.0% | 3.08 | 3.08 | 3.01 | 591 | |
| 3.08 | -0.01 | -0.3% | 3.04 | 3.08 | 3.03 | 652 |
- Ticker
- GPW:PHR
- Asset type
- Stock
- Exchange
- GPW
- Currency
- PLN
Log in to ask 6ix AI your own questions about Pharmena S.A.