Pharmanutra S.p.A. (BIT:PHN)
48.75
+0.20 (0.41%)
Aug 29, 2025, 5:35 PM CET
Pharmanutra Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 48.50 | 48.75 | 48.05 | 48.75 | 48.75 | 0.41% | 2,470 |
Aug 28, 2025 | 48.55 | 48.95 | 48.35 | 48.55 | 48.55 | - | 4,595 |
Aug 27, 2025 | 48.25 | 48.60 | 47.90 | 48.55 | 48.55 | 1.04% | 3,842 |
Aug 26, 2025 | 48.45 | 48.45 | 47.85 | 48.05 | 48.05 | 0.10% | 3,044 |
Aug 25, 2025 | 48.45 | 48.45 | 47.80 | 48.00 | 48.00 | 0.63% | 2,803 |
Aug 22, 2025 | 47.60 | 47.95 | 47.45 | 47.70 | 47.70 | -0.42% | 1,855 |
Aug 21, 2025 | 48.30 | 48.30 | 47.55 | 47.90 | 47.90 | -0.83% | 2,325 |
Aug 20, 2025 | 47.85 | 48.50 | 47.75 | 48.30 | 48.30 | 0.94% | 9,192 |
Aug 19, 2025 | 47.10 | 48.15 | 47.10 | 47.85 | 47.85 | 0.74% | 1,851 |
Aug 18, 2025 | 47.70 | 47.70 | 47.25 | 47.50 | 47.50 | 0.11% | 3,170 |
Aug 14, 2025 | 47.95 | 47.95 | 47.10 | 47.45 | 47.45 | 0.53% | 3,847 |
Aug 13, 2025 | 47.20 | 47.60 | 47.00 | 47.20 | 47.20 | - | 4,068 |
Aug 12, 2025 | 47.00 | 47.40 | 46.70 | 47.20 | 47.20 | 0.96% | 10,459 |
Aug 11, 2025 | 48.65 | 48.65 | 46.65 | 46.75 | 46.75 | -2.09% | 8,931 |
Aug 8, 2025 | 47.95 | 48.25 | 47.35 | 47.75 | 47.75 | 0.53% | 4,249 |
Aug 7, 2025 | 47.90 | 48.90 | 47.50 | 47.50 | 47.50 | 0.21% | 7,296 |
Aug 6, 2025 | 47.55 | 47.55 | 46.85 | 47.40 | 47.40 | 0.11% | 5,234 |
Aug 5, 2025 | 47.50 | 47.85 | 46.75 | 47.35 | 47.35 | 1.18% | 5,489 |
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 |