Pharmanutra S.p.A. (FRA:761)
Germany · Delayed Price · Currency is EUR 53.10
+0.40 (0.76%)
At close: Dec 19, 2025
Pharmanutra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.76% | - |
| Dec 18, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1.93% | - |
| Dec 17, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.58% | - |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | - |
| Dec 15, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Dec 12, 2025 | 53.70 | 53.70 | 52.20 | 52.20 | 52.20 | -1.88% | - |
| Dec 11, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.19% | - |
| Dec 10, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.56% | - |
| Dec 9, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.66% | - |
| Dec 8, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -2.69% | - |
| Dec 5, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.06% | - |
| Dec 4, 2025 | 56.10 | 56.40 | 56.10 | 56.40 | 56.40 | -1.05% | - |
| Dec 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.52% | - |
| Dec 2, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.35% | - |
| Dec 1, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.88% | - |
| Nov 28, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.62% | - |
| Nov 27, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.54% | - |
| Nov 26, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 5.52% | - |
| Nov 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Nov 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 219 |
| Nov 21, 2025 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | -0.99% | 1 |
| Nov 20, 2025 | 50.10 | 50.50 | 50.10 | 50.50 | 50.50 | 1.00% | 4 |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.77% | - |
| Nov 18, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -4.50% | - |
| Nov 17, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 4.92% | - |
| Nov 14, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 2.11% | - |
| Nov 13, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -2.64% | - |
| Nov 12, 2025 | 50.20 | 51.10 | 50.20 | 51.10 | 51.10 | 16.14% | 80 |
| Nov 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.57% | - |
| Nov 10, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -1.80% | - |
| Nov 7, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.11% | - |
| Nov 6, 2025 | 45.05 | 45.05 | 44.60 | 44.60 | 44.60 | -1.33% | 3 |
| Nov 5, 2025 | 44.95 | 45.20 | 44.95 | 45.20 | 45.20 | -0.44% | 3 |
| Nov 4, 2025 | 44.90 | 45.40 | 44.90 | 45.40 | 45.40 | -0.44% | 10 |
| Nov 3, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.22% | - |
| Oct 31, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.94% | - |
| Oct 30, 2025 | 45.25 | 46.40 | 45.25 | 46.40 | 46.40 | 3.00% | 50 |
| Oct 29, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -3.01% | - |
| Oct 28, 2025 | 45.20 | 46.45 | 45.20 | 46.45 | 46.45 | 1.20% | 6 |
| Oct 27, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.55% | - |
| Oct 24, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -2.04% | - |
| Oct 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.61% | - |
| Oct 22, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | - |
| Oct 21, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.73% | - |
| Oct 20, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.94% | - |
| Oct 17, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -3.05% | - |
| Oct 16, 2025 | 47.75 | 49.25 | 47.75 | 49.25 | 49.25 | 5.24% | 200 |
| Oct 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.47% | - |
| Oct 14, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.42% | - |
| Oct 13, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -3.57% | - |