Pharmanutra S.p.A. (BIT:PHN)
Italy · Delayed Price · Currency is EUR 67.20
+0.30 (0.45%)
Mar 4, 2026, 10:34 AM CET
Pharmanutra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 65.20 | 65.20 | 63.40 | 63.40 | - | -3.21% | 8,149 |
| Mar 2, 2026 | 62.80 | 66.50 | 62.80 | 65.50 | 65.50 | -2.24% | 29,463 |
| Feb 27, 2026 | 65.90 | 67.00 | 64.90 | 67.00 | 67.00 | 2.76% | 14,633 |
| Feb 26, 2026 | 65.40 | 66.00 | 64.70 | 65.20 | 65.20 | -1.21% | 8,096 |
| Feb 25, 2026 | 66.20 | 66.20 | 64.90 | 66.00 | 66.00 | 1.07% | 25,050 |
| Feb 24, 2026 | 65.60 | 66.10 | 65.20 | 65.30 | 65.30 | -0.15% | 13,307 |
| Feb 23, 2026 | 65.30 | 66.50 | 64.60 | 65.40 | 65.40 | - | 15,466 |
| Feb 20, 2026 | 67.10 | 67.10 | 65.30 | 65.40 | 65.40 | -0.46% | 6,461 |
| Feb 19, 2026 | 67.10 | 67.10 | 65.20 | 65.70 | 65.70 | -2.23% | 12,129 |
| Feb 18, 2026 | 64.80 | 67.40 | 63.80 | 67.20 | 67.20 | 3.54% | 18,504 |
| Feb 17, 2026 | 64.70 | 64.90 | 63.60 | 64.90 | 64.90 | 0.31% | 13,103 |
| Feb 16, 2026 | 63.10 | 66.00 | 62.80 | 64.70 | 64.70 | 3.03% | 30,676 |
| Feb 13, 2026 | 62.70 | 62.80 | 61.10 | 62.80 | 62.80 | 1.95% | 7,882 |
| Feb 12, 2026 | 63.10 | 63.30 | 61.60 | 61.60 | 61.60 | -1.91% | 19,287 |
| Feb 11, 2026 | 63.60 | 63.80 | 62.40 | 62.80 | 62.80 | -1.10% | 12,946 |
| Feb 10, 2026 | 63.80 | 63.90 | 62.70 | 63.50 | 63.50 | 0.32% | 22,191 |
| Feb 9, 2026 | 62.20 | 63.30 | 61.90 | 63.30 | 63.30 | 1.77% | 23,083 |
| Feb 6, 2026 | 62.00 | 62.20 | 61.30 | 62.20 | 62.20 | -0.64% | 12,466 |
| Feb 5, 2026 | 63.10 | 63.50 | 61.80 | 62.60 | 62.60 | -0.48% | 17,604 |
| Feb 4, 2026 | 62.00 | 63.10 | 61.00 | 62.90 | 62.90 | 1.78% | 13,119 |
| Feb 3, 2026 | 62.10 | 62.70 | 61.50 | 61.80 | 61.80 | -0.48% | 16,555 |
| Feb 2, 2026 | 63.10 | 63.50 | 62.10 | 62.10 | 62.10 | -1.58% | 16,460 |
| Jan 30, 2026 | 62.90 | 64.10 | 62.60 | 63.10 | 63.10 | 0.64% | 10,714 |
| Jan 29, 2026 | 63.80 | 64.20 | 62.50 | 62.70 | 62.70 | -1.72% | 16,108 |
| Jan 28, 2026 | 65.00 | 65.00 | 63.00 | 63.80 | 63.80 | -1.85% | 14,457 |
| Jan 27, 2026 | 65.00 | 65.30 | 64.00 | 65.00 | 65.00 | 1.09% | 15,345 |
| Jan 26, 2026 | 65.70 | 65.70 | 64.20 | 64.30 | 64.30 | -0.92% | 13,290 |
| Jan 23, 2026 | 65.60 | 66.30 | 64.20 | 64.90 | 64.90 | -1.52% | 30,642 |
| Jan 22, 2026 | 66.50 | 67.80 | 65.20 | 65.90 | 65.90 | -0.75% | 46,662 |
| Jan 21, 2026 | 63.90 | 68.10 | 63.90 | 66.40 | 66.40 | 3.91% | 70,050 |
| Jan 20, 2026 | 63.20 | 65.00 | 62.20 | 63.90 | 63.90 | 0.79% | 51,867 |
| Jan 19, 2026 | 58.70 | 63.60 | 58.30 | 63.40 | 63.40 | 6.55% | 49,748 |
| Jan 16, 2026 | 60.40 | 60.90 | 59.30 | 59.50 | 59.50 | -1.33% | 30,565 |
| Jan 15, 2026 | 60.10 | 61.60 | 59.90 | 60.30 | 60.30 | -0.99% | 25,032 |
| Jan 14, 2026 | 60.40 | 61.60 | 59.60 | 60.90 | 60.90 | 1.50% | 62,658 |
| Jan 13, 2026 | 59.50 | 60.50 | 58.50 | 60.00 | 60.00 | 3.09% | 69,116 |
| Jan 12, 2026 | 58.60 | 60.70 | 57.60 | 58.20 | 58.20 | -0.51% | 38,416 |
| Jan 9, 2026 | 56.90 | 58.70 | 56.00 | 58.50 | 58.50 | 2.81% | 29,166 |
| Jan 8, 2026 | 56.70 | 57.20 | 56.10 | 56.90 | 56.90 | 0.35% | 21,008 |
| Jan 7, 2026 | 55.70 | 56.80 | 55.20 | 56.70 | 56.70 | 2.53% | 24,062 |
| Jan 6, 2026 | 54.10 | 55.50 | 54.00 | 55.30 | 55.30 | 1.84% | 11,699 |
| Jan 5, 2026 | 54.00 | 54.60 | 53.60 | 54.30 | 54.30 | 0.74% | 10,090 |
| Jan 2, 2026 | 54.30 | 54.70 | 53.80 | 53.90 | 53.90 | -0.74% | 7,029 |
| Dec 30, 2025 | 53.80 | 54.40 | 53.50 | 54.30 | 54.30 | 0.56% | 5,421 |
| Dec 29, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 0.56% | 5,170 |
| Dec 23, 2025 | 54.20 | 54.20 | 53.50 | 53.70 | 53.70 | -0.56% | 7,877 |
| Dec 22, 2025 | 54.00 | 54.30 | 53.10 | 54.00 | 54.00 | 0.93% | 11,077 |
| Dec 19, 2025 | 53.20 | 54.00 | 53.00 | 53.50 | 53.50 | -0.19% | 10,185 |
| Dec 18, 2025 | 53.90 | 53.90 | 52.80 | 53.60 | 53.60 | 0.75% | 4,458 |
| Dec 17, 2025 | 52.40 | 53.90 | 52.20 | 53.20 | 53.20 | 1.33% | 10,281 |