Pharmanutra S.p.A. (FRA:761)
Germany · Delayed Price · Currency is EUR 66.40
+1.00 (1.53%)
At close: Feb 20, 2026
Pharmanutra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 1.53% | 1 |
| Feb 19, 2026 | 65.80 | 65.80 | 65.40 | 65.40 | 65.40 | 2.35% | 1 |
| Feb 18, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.31% | - |
| Feb 17, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 2.91% | - |
| Feb 16, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.98% | - |
| Feb 13, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.94% | - |
| Feb 12, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.12% | - |
| Feb 11, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.32% | - |
| Feb 10, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.48% | - |
| Feb 9, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.65% | - |
| Feb 6, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.48% | - |
| Feb 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.81% | - |
| Feb 4, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.49% | - |
| Feb 3, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.45% | - |
| Feb 2, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.11% | - |
| Jan 30, 2026 | 62.30 | 62.80 | 62.30 | 62.80 | 62.80 | -0.32% | 1 |
| Jan 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.41% | - |
| Jan 28, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.95% | - |
| Jan 27, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.16% | - |
| Jan 26, 2026 | 63.90 | 64.70 | 63.90 | 64.70 | 64.70 | -1.07% | 100 |
| Jan 23, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -2.39% | - |
| Jan 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.15% | 60 |
| Jan 21, 2026 | 65.80 | 67.10 | 65.80 | 67.10 | 67.10 | 7.36% | 120 |
| Jan 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.13% | - |
| Jan 19, 2026 | 59.00 | 61.80 | 59.00 | 61.80 | 61.80 | 4.04% | 50 |
| Jan 16, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.00% | - |
| Jan 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 14, 2026 | 60.30 | 60.30 | 60.00 | 60.00 | 60.00 | 2.04% | 54 |
| Jan 13, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.34% | - |
| Jan 12, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.74% | - |
| Jan 9, 2026 | 56.00 | 57.80 | 56.00 | 57.60 | 57.60 | 1.23% | 44 |
| Jan 8, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 4.40% | - |
| Jan 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.55% | - |
| Jan 6, 2026 | 53.50 | 54.80 | 53.50 | 54.80 | 54.80 | 3.20% | 80 |
| Jan 5, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.75% | - |
| Jan 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.13% | - |
| Dec 29, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.94% | - |
| Dec 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.93% | - |
| Dec 22, 2025 | 53.30 | 53.90 | 53.30 | 53.90 | 53.90 | 1.51% | 80 |
| 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% | - |