ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,071.63
0.02%
US Tech 100
16,899.60
-0.94%
Dow Jones
38,460.92
-0.11%
Brent Oil
87.555
0.38%
Bitcoin
63,959.12
-0.50%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. PHarol SGPS SA (PHR)

  7. PHarol SGPS SA (PHR) Historical

PHR PHarol SGPS SA

0.0488
0.00 (0.00%)
Last Updated: 03:52:35
Delayed by 15 minutes

PHR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 09 2024 0.0496 -0.0004 -0.80% 0.05 0.0508 0.049 1,051,202
Feb 08 2024 0.05 0.0012 2.46% 0.049 0.0502 0.048 952,872
Feb 07 2024 0.0488 0.00 0.00% 0.0488 0.049 0.048 423,651
Feb 06 2024 0.0488 -0.001 -2.01% 0.049 0.0502 0.0482 599,451
Feb 05 2024 0.0498 0.001 2.05% 0.0506 0.0508 0.0488 855,669
Feb 02 2024 0.0488 -0.0006 -1.21% 0.049 0.0506 0.0476 649,329
Feb 01 2024 0.0494 -0.0024 -4.63% 0.0518 0.0518 0.049 749,858
Jan 31 2024 0.0518 0.0006 1.17% 0.0516 0.0538 0.0468 3,169,872
Jan 30 2024 0.0512 0.006 13.27% 0.0454 0.052 0.045 2,729,869
Jan 29 2024 0.0452 0.0004 0.89% 0.0444 0.046 0.0444 189,754
Jan 26 2024 0.0448 0.0028 6.67% 0.042 0.046 0.042 2,485,789

Your Recent History

EU
PHR
PHarol SGPS
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved