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
PHarol SGPS SA PHR Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0002 0.22% 0.0924 11:40:00
Open Price Low Price High Price Close Price Prev Close
0.0919 0.0906 0.0928 0.0924 0.0922
more quote information »

PHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.09280.000.000.000.000.0%
1 Month0.0990.10080.090.096421,718,686-0.0066-6.67%
3 Months0.1010.11640.090.1024231,642,465-0.0086-8.51%
6 Months0.11480.12080.090.105561,825,137-0.0224-19.51%
1 Year0.10980.1580.0870.1211173,096,512-0.0174-15.85%
3 Years0.18060.220.050.125853,447,494-0.0882-48.84%
5 Years0.240.510.050.2160764,274,148-0.1476-61.5%

PHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.0922 0.00 0.0% 0.0922 0.0922 0.0922 0.00
Sep 23 2021 0.0922 0.0002 0.22% 0.091 0.0922 0.0909 1,789,463
Sep 22 2021 0.092 0.0004 0.44% 0.0914 0.092 0.0904 677,667
Sep 21 2021 0.0916 0.0026 2.92% 0.0885 0.092 0.0885 1,601,077
Sep 20 2021 0.089 -0.002 -2.2% 0.0905 0.0905 0.0882 2,141,683
Sep 17 2021 0.091 0.0009 1.0% 0.09 0.0918 0.09 1,799,546
Sep 16 2021 0.0901 -0.002 -2.17% 0.0921 0.0921 0.09 1,375,360
Sep 15 2021 0.0921 -0.0015 -1.6% 0.0934 0.0934 0.0905 2,484,494
Sep 14 2021 0.0936 -0.0022 -2.3% 0.0952 0.0955 0.0935 1,554,960
Sep 13 2021 0.0958 0.0005 0.52% 0.0952 0.0962 0.0952 1,287,940
Sep 10 2021 0.0953 0.0002 0.21% 0.0962 0.0962 0.095 720,580
Sep 09 2021 0.0951 -0.0013 -1.35% 0.0955 0.0962 0.0951 1,537,511
Sep 08 2021 0.0964 -0.0005 -0.52% 0.097 0.097 0.0955 1,974,166
Sep 07 2021 0.0969 -0.0004 -0.41% 0.0972 0.0972 0.0961 428,199
Sep 06 2021 0.0973 -0.0017 -1.72% 0.099 0.099 0.0973 1,488,457
Sep 03 2021 0.099 -0.001 -1.0% 0.0998 0.10 0.0974 1,316,715
Sep 02 2021 0.10 0.00 0.0% 0.0989 0.1004 0.098 2,707,523
Sep 01 2021 0.10 0.0045 4.71% 0.0975 0.1008 0.0967 3,435,506
Aug 31 2021 0.0955 -0.0002 -0.21% 0.096 0.0963 0.095 1,626,909
Aug 30 2021 0.0957 -0.0022 -2.25% 0.098 0.098 0.0956 1,638,986
Aug 27 2021 0.0979 -0.0011 -1.11% 0.099 0.0991 0.0977 2,202,981
Aug 26 2021 0.099 0.00 0.0% 0.099 0.0993 0.0989 608,934
Aug 25 2021 0.099 -0.0012 -1.2% 0.10 0.1002 0.099 2,041,828
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:20210925 16:00:42