Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
PHarol SGPS SA (PHR)
PHarol SGPS SA (PHR) Historical

PHR PHarol SGPS SA

0.0482

0.0002 (0.42%)

May 10 2024 - Closed

Delayed by 15 minutes

PHR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.0482	0.0002	0.42%	0.0476	0.0482	0.047	516,597
May 09 2024	0.048	0.0004	0.84%	0.0474	0.0482	0.0474	105,971
May 08 2024	0.0476	0.0006	1.28%	0.048	0.048	0.0472	109,582
May 07 2024	0.047	-0.0014	-2.89%	0.0464	0.0482	0.0464	948,894
May 06 2024	0.0484	-0.0002	-0.41%	0.0486	0.0488	0.0462	1,016,994
May 03 2024	0.0486	0.0006	1.25%	0.048	0.0486	0.0472	472,039
May 02 2024	0.048	-0.0004	-0.83%	0.0472	0.048	0.0472	185,332
Apr 30 2024	0.0484	-0.0004	-0.82%	0.0486	0.0488	0.0472	505,465
Apr 29 2024	0.0488	0.0002	0.41%	0.0488	0.0488	0.0482	203,380
Apr 26 2024	0.0486	-0.0002	-0.41%	0.049	0.049	0.0482	132,459
Apr 25 2024	0.0488	0.00	0.00%	0.0482	0.049	0.0482	261,246
Apr 24 2024	0.0488	-0.0002	-0.41%	0.0488	0.0488	0.0482	246,106
Apr 23 2024	0.049	0.00	0.00%	0.0484	0.049	0.0482	770,435
Apr 22 2024	0.049	0.00	0.00%	0.0482	0.049	0.0482	387,940
Apr 19 2024	0.049	0.0002	0.41%	0.0488	0.049	0.048	348,309
Apr 18 2024	0.0488	0.00	0.00%	0.0488	0.049	0.048	610,322
Apr 17 2024	0.0488	0.0002	0.41%	0.0488	0.0488	0.0482	353,266
Apr 16 2024	0.0486	0.0006	1.25%	0.0486	0.0486	0.0482	831,293
Apr 15 2024	0.048	-0.0006	-1.23%	0.0486	0.0486	0.047	837,015
Apr 12 2024	0.0486	0.00	0.00%	0.048	0.0486	0.048	133,486
Apr 11 2024	0.0486	0.0002	0.41%	0.0488	0.0488	0.048	585,721
Apr 10 2024	0.0484	-0.0006	-1.22%	0.0482	0.0488	0.0482	174,111
Apr 09 2024	0.049	0.0004	0.82%	0.0486	0.049	0.048	419,299
Apr 08 2024	0.0486	0.0006	1.25%	0.0488	0.049	0.048	471,301
Apr 05 2024	0.048	-0.0008	-1.64%	0.049	0.049	0.048	553,870
Apr 04 2024	0.0488	0.00	0.00%	0.049	0.049	0.0484	238,754
Apr 03 2024	0.0488	0.0004	0.83%	0.0484	0.049	0.0482	609,575
Apr 02 2024	0.0484	-0.0004	-0.82%	0.0484	0.049	0.0484	219,406
Mar 28 2024	0.0488	0.0004	0.83%	0.0486	0.0488	0.048	187,823
Mar 27 2024	0.0484	0.0002	0.41%	0.0488	0.0488	0.048	185,810
Mar 26 2024	0.0482	-0.0002	-0.41%	0.0486	0.0488	0.048	162,435
Mar 25 2024	0.0484	0.0004	0.83%	0.0482	0.0488	0.048	145,884
Mar 22 2024	0.048	-0.0006	-1.23%	0.0478	0.048	0.0474	156,787
Mar 21 2024	0.0486	0.00	0.00%	0.0482	0.0488	0.048	255,980
Mar 20 2024	0.0486	-0.0002	-0.41%	0.048	0.0486	0.048	315,352
Mar 19 2024	0.0488	-0.0004	-0.81%	0.049	0.0492	0.0482	217,172
Mar 18 2024	0.0492	0.0006	1.23%	0.0482	0.0492	0.048	420,175
Mar 15 2024	0.0486	-0.0004	-0.82%	0.0488	0.0488	0.048	388,080
Mar 14 2024	0.049	0.0004	0.82%	0.0482	0.049	0.048	312,997
Mar 13 2024	0.0486	0.00	0.00%	0.0482	0.0488	0.048	202,670
Mar 12 2024	0.0486	0.00	0.00%	0.048	0.0488	0.048	325,215
Mar 11 2024	0.0486	0.001	2.10%	0.0488	0.0488	0.0476	187,400
Mar 08 2024	0.0476	-0.0014	-2.86%	0.0502	0.0502	0.047	913,698
Mar 07 2024	0.049	-0.0008	-1.61%	0.05	0.0502	0.0486	582,518
Mar 06 2024	0.0498	-0.0006	-1.19%	0.05	0.0502	0.0488	238,741
Mar 05 2024	0.0504	-0.0002	-0.40%	0.0506	0.0506	0.0494	638,705
Mar 04 2024	0.0506	0.0022	4.55%	0.0488	0.0512	0.0488	1,028,764
Mar 01 2024	0.0484	0.00	0.00%	0.0512	0.0512	0.0484	1,048,370
Feb 29 2024	0.0484	-0.001	-2.02%	0.0484	0.0504	0.0484	839,624
Feb 28 2024	0.0494	-0.0014	-2.76%	0.0506	0.0508	0.0488	684,819
Feb 27 2024	0.0508	-0.0008	-1.55%	0.051	0.0514	0.0492	929,971
Feb 26 2024	0.0516	-0.0004	-0.77%	0.0526	0.0526	0.0512	935,933
Feb 23 2024	0.052	0.0004	0.78%	0.0516	0.0532	0.0516	2,326,799
Feb 22 2024	0.0516	0.0028	5.74%	0.0538	0.0538	0.0492	4,032,366
Feb 21 2024	0.0488	0.0002	0.41%	0.0482	0.0492	0.0476	320,190
Feb 20 2024	0.0486	0.0006	1.25%	0.0476	0.049	0.047	532,554
Feb 19 2024	0.048	-0.0008	-1.64%	0.0484	0.0484	0.0478	123,427
Feb 16 2024	0.0488	-0.0002	-0.41%	0.049	0.0492	0.0474	738,653
Feb 15 2024	0.049	-0.0008	-1.61%	0.0498	0.0498	0.047	1,408,683
Feb 14 2024	0.0498	-0.0002	-0.40%	0.05	0.05	0.0488	305,081
Feb 13 2024	0.05	0.0002	0.40%	0.0504	0.0504	0.0492	259,015
Feb 12 2024	0.0498	0.0002	0.40%	0.05	0.05	0.0492	233,701

Delayed Upgrade Clock