Pharmanutra S.p.A. (BIT:PHN)
Italy · Delayed Price · Currency is EUR 82.70
+1.20 (1.47%)
Sep 4, 2026, 5:35 PM CET
Pharmanutra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 81.60 | 83.30 | 80.60 | 82.70 | 82.70 | 1.47% | 9,166 |
| Sep 3, 2026 | 82.10 | 83.00 | 81.50 | 81.50 | 81.50 | -0.85% | 4,194 |
| Sep 2, 2026 | 82.00 | 82.50 | 81.60 | 82.20 | 82.20 | -0.60% | 6,898 |
| Sep 1, 2026 | 81.30 | 82.90 | 81.30 | 82.70 | 82.70 | 0.85% | 7,575 |
| Aug 31, 2026 | 81.10 | 82.10 | 81.10 | 82.00 | 82.00 | 0.24% | 11,597 |
| Aug 28, 2026 | 81.00 | 82.00 | 81.00 | 81.80 | 81.80 | -0.12% | 2,463 |
| Aug 27, 2026 | 81.30 | 82.50 | 81.30 | 81.90 | 81.90 | -0.73% | 4,807 |
| Aug 26, 2026 | 80.80 | 82.80 | 80.80 | 82.50 | 82.50 | 1.23% | 4,737 |
| Aug 25, 2026 | 82.20 | 82.70 | 80.70 | 81.50 | 81.50 | -0.85% | 3,207 |
| Aug 24, 2026 | 80.20 | 82.50 | 80.20 | 82.20 | 82.20 | 0.61% | 3,369 |
| Aug 21, 2026 | 81.30 | 81.90 | 81.00 | 81.70 | 81.70 | 0.49% | 5,591 |
| Aug 20, 2026 | 79.50 | 82.30 | 79.50 | 81.30 | 81.30 | 2.52% | 10,459 |
| Aug 19, 2026 | 81.60 | 81.60 | 79.30 | 79.30 | 79.30 | -2.82% | 9,483 |
| Aug 18, 2026 | 82.50 | 82.50 | 81.40 | 81.60 | 81.60 | -1.45% | 5,837 |
| Aug 17, 2026 | 83.00 | 83.00 | 81.30 | 82.80 | 82.80 | -0.24% | 5,816 |
| Aug 14, 2026 | 84.10 | 84.10 | 81.70 | 83.00 | 83.00 | -1.19% | 7,236 |
| Aug 13, 2026 | 85.00 | 85.30 | 83.50 | 84.00 | 84.00 | -0.94% | 4,070 |
| Aug 12, 2026 | 84.50 | 85.20 | 83.90 | 84.80 | 84.80 | 0.12% | 3,836 |
| Aug 11, 2026 | 84.50 | 86.00 | 84.30 | 84.70 | 84.70 | -0.12% | 7,283 |
| Aug 10, 2026 | 84.50 | 84.80 | 83.10 | 84.80 | 84.80 | 0.24% | 5,639 |
| Aug 7, 2026 | 84.10 | 85.20 | 83.90 | 84.60 | 84.60 | 0.71% | 6,259 |
| Aug 6, 2026 | 82.80 | 85.10 | 82.80 | 84.00 | 84.00 | 0.60% | 6,424 |
| Aug 5, 2026 | 82.70 | 84.60 | 82.70 | 83.50 | 83.50 | - | 3,957 |
| Aug 4, 2026 | 84.00 | 84.60 | 83.40 | 83.50 | 83.50 | -0.48% | 6,748 |
| Aug 3, 2026 | 83.10 | 84.20 | 81.40 | 83.90 | 83.90 | 0.84% | 8,963 |
| Jul 31, 2026 | 84.20 | 85.30 | 83.20 | 83.20 | 83.20 | -1.89% | 5,279 |
| Jul 30, 2026 | 81.00 | 85.50 | 81.00 | 84.80 | 84.80 | 2.17% | 7,745 |
| Jul 29, 2026 | 82.40 | 83.50 | 82.00 | 83.00 | 83.00 | -0.12% | 11,216 |
| Jul 28, 2026 | 81.00 | 83.20 | 81.00 | 83.10 | 83.10 | 1.34% | 5,621 |
| Jul 27, 2026 | 81.50 | 83.60 | 81.50 | 82.00 | 82.00 | -0.24% | 6,652 |
| Jul 24, 2026 | 82.40 | 82.60 | 81.10 | 82.20 | 82.20 | -0.24% | 10,851 |
| Jul 23, 2026 | 82.10 | 83.00 | 82.10 | 82.40 | 82.40 | -0.96% | 8,965 |
| Jul 22, 2026 | 82.90 | 84.20 | 82.20 | 83.20 | 83.20 | -0.36% | 7,931 |
| Jul 21, 2026 | 82.90 | 84.50 | 82.90 | 83.50 | 83.50 | -0.48% | 5,860 |
| Jul 20, 2026 | 82.90 | 84.70 | 82.90 | 83.90 | 83.90 | -1.18% | 3,759 |
| Jul 17, 2026 | 83.50 | 85.70 | 83.20 | 84.90 | 84.90 | 1.19% | 8,058 |
| Jul 16, 2026 | 86.90 | 86.90 | 82.90 | 83.90 | 83.90 | -0.24% | 9,570 |
| Jul 15, 2026 | 87.90 | 87.90 | 83.80 | 84.10 | 84.10 | -2.77% | 10,213 |
| Jul 14, 2026 | 86.90 | 87.00 | 85.50 | 86.50 | 86.50 | -0.92% | 5,462 |
| Jul 13, 2026 | 87.00 | 88.30 | 87.00 | 87.30 | 87.30 | -0.11% | 8,819 |
| Jul 10, 2026 | 89.30 | 89.30 | 85.90 | 87.40 | 87.40 | -2.13% | 15,881 |
| Jul 9, 2026 | 89.80 | 90.70 | 89.30 | 89.30 | 89.30 | -0.89% | 5,541 |
| Jul 8, 2026 | 89.60 | 91.00 | 89.20 | 90.10 | 90.10 | 0.22% | 9,125 |
| Jul 7, 2026 | 89.30 | 90.50 | 88.80 | 89.90 | 89.90 | 0.45% | 11,233 |
| Jul 6, 2026 | 89.20 | 89.60 | 87.70 | 89.50 | 89.50 | 0.34% | 9,161 |
| Jul 3, 2026 | 87.20 | 90.00 | 87.20 | 89.20 | 89.20 | 1.59% | 6,944 |
| Jul 2, 2026 | 88.20 | 89.00 | 86.90 | 87.80 | 87.80 | 0.57% | 13,226 |
| Jul 1, 2026 | 87.70 | 87.90 | 86.80 | 87.30 | 87.30 | -0.46% | 4,895 |
| Jun 30, 2026 | 88.20 | 88.50 | 87.40 | 87.70 | 87.70 | 0.23% | 3,605 |
| Jun 29, 2026 | 89.70 | 89.70 | 86.90 | 87.50 | 87.50 | -0.23% | 9,672 |