Pharmanutra S.p.A. (BIT:PHN)
Italy · Delayed Price · Currency is EUR 46.80
+0.50 (1.08%)
Aug 4, 2025, 5:35 PM CET
Pharmanutra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 46.45 | 46.80 | 46.05 | 46.80 | 46.80 | 1.08% | 2,384 |
| Aug 1, 2025 | 45.50 | 46.85 | 45.50 | 46.30 | 46.30 | 0.76% | 4,758 |
| Jul 31, 2025 | 45.50 | 46.25 | 45.40 | 45.95 | 45.95 | 0.88% | 19,726 |
| Jul 30, 2025 | 45.80 | 46.15 | 45.55 | 45.55 | 45.55 | -0.55% | 3,702 |
| Jul 29, 2025 | 45.95 | 46.10 | 45.45 | 45.80 | 45.80 | 0.66% | 3,313 |
| Jul 28, 2025 | 46.00 | 46.00 | 45.35 | 45.50 | 45.50 | -0.98% | 2,574 |
| Jul 25, 2025 | 45.60 | 45.95 | 45.30 | 45.95 | 45.95 | 0.77% | 1,665 |
| Jul 24, 2025 | 46.25 | 46.25 | 45.35 | 45.60 | 45.60 | -0.65% | 3,475 |
| Jul 23, 2025 | 45.85 | 46.30 | 45.55 | 45.90 | 45.90 | -0.11% | 8,701 |
| Jul 22, 2025 | 45.50 | 46.15 | 45.45 | 45.95 | 45.95 | 0.55% | 2,855 |
| Jul 21, 2025 | 46.45 | 46.45 | 45.70 | 45.70 | 45.70 | -0.87% | 3,554 |
| Jul 18, 2025 | 46.00 | 46.25 | 45.70 | 46.10 | 46.10 | 0.33% | 6,316 |
| Jul 17, 2025 | 46.05 | 46.45 | 45.75 | 45.95 | 45.95 | -0.43% | 5,423 |
| Jul 16, 2025 | 46.10 | 46.45 | 45.65 | 46.15 | 46.15 | 0.65% | 3,971 |
| Jul 15, 2025 | 46.60 | 46.60 | 45.85 | 45.85 | 45.85 | -0.65% | 3,778 |
| Jul 14, 2025 | 45.90 | 46.35 | 45.75 | 46.15 | 46.15 | -0.22% | 2,834 |
| Jul 11, 2025 | 47.85 | 47.85 | 46.00 | 46.25 | 46.25 | -3.34% | 40,518 |
| Jul 10, 2025 | 47.50 | 47.85 | 47.15 | 47.85 | 47.85 | 1.70% | 5,555 |
| Jul 9, 2025 | 47.30 | 47.70 | 46.95 | 47.05 | 47.05 | -0.63% | 2,848 |
| Jul 8, 2025 | 47.00 | 47.50 | 47.00 | 47.35 | 47.35 | 0.74% | 4,254 |
| Jul 7, 2025 | 46.60 | 47.20 | 46.45 | 47.00 | 47.00 | 0.86% | 8,014 |
| Jul 4, 2025 | 46.10 | 46.90 | 45.95 | 46.60 | 46.60 | 1.08% | 3,436 |
| Jul 3, 2025 | 46.40 | 46.40 | 46.05 | 46.10 | 46.10 | -0.43% | 1,325 |
| Jul 2, 2025 | 46.60 | 47.00 | 46.10 | 46.30 | 46.30 | -1.17% | 5,202 |
| Jul 1, 2025 | 47.05 | 47.50 | 46.45 | 46.85 | 46.85 | -0.74% | 3,313 |
| Jun 30, 2025 | 47.00 | 47.20 | 46.15 | 47.20 | 47.20 | 1.83% | 4,281 |
| Jun 27, 2025 | 46.35 | 47.30 | 46.25 | 46.35 | 46.35 | - | 4,302 |
| Jun 26, 2025 | 45.45 | 46.50 | 45.45 | 46.35 | 46.35 | 1.87% | 3,688 |
| Jun 25, 2025 | 46.10 | 46.10 | 45.45 | 45.50 | 45.50 | -0.55% | 6,572 |
| Jun 24, 2025 | 46.10 | 46.40 | 45.70 | 45.75 | 45.75 | -0.44% | 6,879 |
| Jun 23, 2025 | 46.95 | 46.95 | 45.20 | 45.95 | 45.95 | -0.22% | 10,766 |
| Jun 20, 2025 | 46.80 | 47.00 | 46.05 | 46.05 | 46.05 | -1.60% | 7,588 |
| Jun 19, 2025 | 47.10 | 47.45 | 46.60 | 46.80 | 46.80 | -0.85% | 6,120 |
| Jun 18, 2025 | 46.70 | 47.35 | 46.35 | 47.20 | 47.20 | 0.75% | 22,316 |
| Jun 17, 2025 | 47.80 | 47.80 | 46.60 | 46.85 | 46.85 | -1.58% | 16,963 |
| Jun 16, 2025 | 48.55 | 48.55 | 47.30 | 47.60 | 47.60 | -0.21% | 6,810 |
| Jun 13, 2025 | 48.30 | 49.15 | 47.70 | 47.70 | 47.70 | -3.44% | 14,456 |
| Jun 12, 2025 | 50.10 | 50.30 | 48.95 | 49.40 | 49.40 | -2.18% | 6,353 |
| Jun 11, 2025 | 50.50 | 50.80 | 50.20 | 50.50 | 50.50 | 0.40% | 3,133 |
| Jun 10, 2025 | 50.50 | 50.90 | 50.30 | 50.30 | 50.30 | -0.20% | 7,802 |
| Jun 9, 2025 | 50.00 | 50.50 | 49.75 | 50.40 | 50.40 | 0.20% | 7,591 |
| Jun 6, 2025 | 50.10 | 51.10 | 49.90 | 50.30 | 50.30 | -1.18% | 9,841 |
| Jun 5, 2025 | 50.60 | 51.50 | 50.60 | 50.90 | 50.90 | -0.78% | 9,969 |
| Jun 4, 2025 | 51.60 | 51.70 | 50.20 | 51.30 | 51.30 | 0.20% | 9,481 |
| Jun 3, 2025 | 51.10 | 51.40 | 50.70 | 51.20 | 51.20 | 0.79% | 4,705 |
| Jun 2, 2025 | 50.50 | 51.00 | 49.95 | 50.80 | 50.80 | 1.70% | 9,334 |
| May 30, 2025 | 50.50 | 51.10 | 49.95 | 49.95 | 49.95 | -0.89% | 8,235 |
| May 29, 2025 | 51.20 | 51.40 | 50.40 | 50.40 | 50.40 | -1.56% | 4,891 |
| May 28, 2025 | 50.70 | 51.50 | 50.70 | 51.20 | 51.20 | 0.79% | 6,083 |
| May 27, 2025 | 50.40 | 51.70 | 49.75 | 50.80 | 50.80 | 1.60% | 11,492 |