Pharmanutra S.p.A. (BIT:PHN)
Italy · Delayed Price · Currency is EUR 39.50
-0.70 (-1.74%)
Sep 26, 2025, 5:35 PM CET
Pharmanutra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.25 | 40.25 | 39.45 | 39.50 | 39.50 | -1.74% | 20,265 |
| Sep 25, 2025 | 40.85 | 41.15 | 40.10 | 40.20 | 40.20 | -1.59% | 16,135 |
| Sep 24, 2025 | 41.85 | 41.90 | 40.85 | 40.85 | 40.85 | -2.85% | 24,933 |
| Sep 23, 2025 | 41.65 | 42.30 | 41.65 | 42.05 | 42.05 | 0.12% | 20,153 |
| Sep 22, 2025 | 41.90 | 42.75 | 41.40 | 42.00 | 42.00 | 0.72% | 21,085 |
| Sep 19, 2025 | 41.50 | 41.90 | 41.05 | 41.70 | 41.70 | 0.12% | 23,866 |
| Sep 18, 2025 | 41.50 | 42.50 | 41.35 | 41.65 | 41.65 | 0.85% | 9,781 |
| Sep 17, 2025 | 41.95 | 41.95 | 41.30 | 41.30 | 41.30 | -1.55% | 13,093 |
| Sep 16, 2025 | 41.60 | 41.95 | 41.35 | 41.95 | 41.95 | 0.72% | 16,508 |
| Sep 15, 2025 | 42.55 | 42.85 | 41.40 | 41.65 | 41.65 | -1.42% | 25,928 |
| Sep 12, 2025 | 42.45 | 42.70 | 42.00 | 42.25 | 42.25 | 0.60% | 13,462 |
| Sep 11, 2025 | 42.50 | 42.70 | 41.80 | 42.00 | 42.00 | -1.87% | 27,198 |
| Sep 10, 2025 | 43.50 | 43.65 | 42.35 | 42.80 | 42.80 | -1.04% | 44,516 |
| Sep 9, 2025 | 46.80 | 48.30 | 43.25 | 43.25 | 43.25 | -6.39% | 75,664 |
| Sep 8, 2025 | 46.40 | 46.95 | 46.20 | 46.20 | 46.20 | -0.43% | 3,424 |
| Sep 5, 2025 | 47.75 | 47.75 | 46.15 | 46.40 | 46.40 | -1.90% | 5,324 |
| Sep 4, 2025 | 47.40 | 47.65 | 47.20 | 47.30 | 47.30 | -0.42% | 1,655 |
| Sep 3, 2025 | 47.80 | 47.90 | 47.20 | 47.50 | 47.50 | -0.52% | 2,599 |
| Sep 2, 2025 | 49.00 | 49.00 | 47.60 | 47.75 | 47.75 | -0.73% | 3,586 |
| Sep 1, 2025 | 48.90 | 48.95 | 48.10 | 48.10 | 48.10 | -1.33% | 4,000 |
| 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 |