PHR

PHarol SGPS Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
PHarol SGPS SA PHR Euronext Ordinary Share PTPTC0AM0009
  Price Change Change Percent Stock Price Last Traded
-0.001 -0.83% 0.12 11:40:00
Open Price Low Price High Price Close Price Prev Close
0.123 0.1196 0.123 0.12 0.121
more quote information »

PHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1250.1250.11960.1220051,736,562-0.005-4.0%
1 Month0.1260.13360.11920.1257293,612,171-0.006-4.76%
3 Months0.14480.1580.11220.1344185,807,735-0.0248-17.13%
6 Months0.11160.1580.0870.1272864,572,7440.00847.53%
1 Year0.08580.1580.050.1096034,522,7700.034239.86%
3 Years0.22650.2910.050.1529383,951,577-0.1065-47.02%
5 Years0.1640.510.050.2088184,854,502-0.044-26.83%

PHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.12 -0.001 -0.83% 0.123 0.123 0.1196 2,802,205
Mar 04 2021 0.121 -0.001 -0.82% 0.1208 0.1222 0.1208 1,103,364
Mar 03 2021 0.122 -0.0004 -0.33% 0.1212 0.1222 0.1206 1,279,518
Mar 02 2021 0.1224 0.00 0.0% 0.1224 0.1224 0.1224 0.00
Mar 01 2021 0.1224 0.00 0.0% 0.1224 0.1224 0.1224 0.00
Feb 26 2021 0.1224 -0.0028 -2.24% 0.125 0.125 0.1218 2,826,803
Feb 25 2021 0.1252 0.0002 0.16% 0.125 0.1304 0.125 2,587,939
Feb 24 2021 0.125 0.0004 0.32% 0.1246 0.1266 0.123 3,011,203
Feb 23 2021 0.1246 0.0004 0.32% 0.1244 0.1246 0.1206 3,629,957
Feb 22 2021 0.1242 -0.0022 -1.74% 0.126 0.126 0.124 3,015,434
Feb 19 2021 0.1264 -0.0016 -1.25% 0.1252 0.1268 0.1232 2,188,996
Feb 18 2021 0.128 0.00 0.0% 0.128 0.128 0.128 0.00
Feb 17 2021 0.128 -0.0012 -0.93% 0.1294 0.1324 0.127 3,464,144
Feb 16 2021 0.1292 -0.0016 -1.22% 0.1304 0.1336 0.1282 7,293,996
Feb 15 2021 0.1308 0.0094 7.74% 0.121 0.133 0.1206 7,962,168
Feb 12 2021 0.1214 -0.0028 -2.25% 0.124 0.124 0.1192 3,725,177
Feb 11 2021 0.1242 0.00 0.0% 0.125 0.125 0.124 3,788,392
Feb 10 2021 0.1242 -0.0006 -0.48% 0.125 0.1272 0.124 4,664,868
Feb 09 2021 0.1248 0.0008 0.65% 0.124 0.1248 0.1238 3,966,346
Feb 08 2021 0.124 -0.0004 -0.32% 0.125 0.1264 0.1236 3,583,159
See More Historical Prices ยป
Your Recent History
EU
PHR
PHarol SGP..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 00:01:10