Pharmanutra S.p.A. (BIT:PHN)
Italy · Delayed Price · Currency is EUR 74.70
-1.10 (-1.45%)
At close: Mar 27, 2026
Pharmanutra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.70 | 76.30 | 74.60 | 74.70 | 74.70 | -1.45% | 17,422 |
| Mar 26, 2026 | 76.00 | 76.80 | 75.30 | 75.80 | 75.80 | -0.13% | 22,736 |
| Mar 25, 2026 | 76.50 | 77.00 | 75.00 | 75.90 | 75.90 | 0.13% | 27,349 |
| Mar 24, 2026 | 75.00 | 76.60 | 73.60 | 75.80 | 75.80 | - | 36,006 |
| Mar 23, 2026 | 75.10 | 76.20 | 72.30 | 75.80 | 75.80 | 0.53% | 17,505 |
| Mar 20, 2026 | 74.10 | 76.40 | 73.30 | 75.40 | 75.40 | 2.86% | 57,305 |
| Mar 19, 2026 | 74.80 | 75.20 | 71.60 | 73.30 | 73.30 | -2.01% | 21,274 |
| Mar 18, 2026 | 69.90 | 76.70 | 69.60 | 74.80 | 74.80 | 10.16% | 127,583 |
| Mar 17, 2026 | 67.00 | 68.50 | 66.10 | 67.90 | 67.90 | 0.30% | 13,392 |
| Mar 16, 2026 | 67.30 | 67.70 | 66.90 | 67.70 | 67.70 | 0.89% | 7,999 |
| Mar 13, 2026 | 67.30 | 69.90 | 66.90 | 67.10 | 67.10 | -0.30% | 15,869 |
| Mar 12, 2026 | 67.10 | 68.40 | 67.00 | 67.30 | 67.30 | 0.30% | 12,438 |
| Mar 11, 2026 | 70.40 | 71.10 | 67.00 | 67.10 | 67.10 | -4.28% | 40,162 |
| Mar 10, 2026 | 68.00 | 71.30 | 65.00 | 70.10 | 70.10 | 2.49% | 65,948 |
| Mar 9, 2026 | 67.30 | 69.50 | 66.50 | 68.40 | 68.40 | 0.44% | 35,464 |
| Mar 6, 2026 | 66.90 | 68.20 | 66.80 | 68.10 | 68.10 | 2.10% | 38,826 |
| Mar 5, 2026 | 66.00 | 67.60 | 65.00 | 66.70 | 66.70 | 0.91% | 18,665 |
| Mar 4, 2026 | 66.80 | 67.80 | 65.10 | 66.10 | 66.10 | -1.20% | 22,356 |
| Mar 3, 2026 | 65.20 | 67.75 | 63.00 | 66.90 | 66.90 | 2.14% | 45,691 |
| 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 |