Pharmanutra S.p.A. (BIT:PHN)
Italy · Delayed Price · Currency is EUR 47.15
-0.15 (-0.32%)
Oct 23, 2025, 10:32 AM CET
Pharmanutra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 48.35 | 48.75 | 47.35 | 47.55 | 47.55 | -2.16% | 11,945 |
| Oct 21, 2025 | 48.85 | 49.00 | 48.20 | 48.60 | 48.60 | - | 28,621 |
| Oct 20, 2025 | 49.35 | 49.35 | 48.35 | 48.60 | 48.60 | -0.72% | 15,607 |
| Oct 17, 2025 | 48.85 | 49.30 | 47.85 | 48.95 | 48.95 | 0.93% | 26,194 |
| Oct 16, 2025 | 48.60 | 48.90 | 47.35 | 48.50 | 48.50 | 0.10% | 24,816 |
| Oct 15, 2025 | 48.05 | 48.65 | 47.15 | 48.45 | 48.45 | 2.00% | 21,414 |
| Oct 14, 2025 | 48.20 | 48.60 | 47.10 | 47.50 | 47.50 | -1.45% | 25,195 |
| Oct 13, 2025 | 48.15 | 49.15 | 47.70 | 48.20 | 48.20 | 0.42% | 18,014 |
| Oct 10, 2025 | 49.00 | 49.60 | 47.65 | 48.00 | 48.00 | -2.64% | 29,797 |
| Oct 9, 2025 | 49.60 | 49.95 | 49.10 | 49.30 | 49.30 | -0.10% | 21,029 |
| Oct 8, 2025 | 50.00 | 50.10 | 48.60 | 49.35 | 49.35 | -1.89% | 51,417 |
| Oct 7, 2025 | 49.80 | 51.40 | 49.45 | 50.30 | 50.30 | 0.70% | 64,005 |
| Oct 6, 2025 | 49.00 | 50.40 | 48.65 | 49.95 | 49.95 | 3.95% | 107,994 |
| Oct 3, 2025 | 47.40 | 48.90 | 45.75 | 48.05 | 48.05 | 2.56% | 136,709 |
| Oct 2, 2025 | 40.35 | 46.85 | 40.35 | 46.85 | 46.85 | 19.67% | 197,935 |
| Oct 1, 2025 | 39.45 | 39.55 | 38.75 | 39.15 | 39.15 | -1.01% | 25,945 |
| Sep 30, 2025 | 40.15 | 40.15 | 39.00 | 39.55 | 39.55 | -1.13% | 33,846 |
| Sep 29, 2025 | 39.45 | 40.25 | 39.40 | 40.00 | 40.00 | 1.27% | 23,187 |
| 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 |