Pharmanutra S.p.A. (FRA:761)
Germany · Delayed Price · Currency is EUR 82.50
+1.50 (1.85%)
At close: Aug 26, 2026
FRA:761 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Aug 24, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.37% | - |
| Aug 21, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.12% | - |
| Aug 20, 2026 | 80.00 | 80.10 | 80.00 | 80.10 | 80.10 | -0.37% | - |
| Aug 19, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.59% | - |
| Aug 18, 2026 | 81.60 | 81.70 | 81.60 | 81.70 | 81.70 | 0.12% | 25 |
| Aug 17, 2026 | 81.80 | 81.80 | 80.90 | 81.60 | 81.60 | -0.24% | 20 |
| Aug 14, 2026 | 82.70 | 82.70 | 81.80 | 81.80 | 81.80 | -2.39% | 10 |
| Aug 13, 2026 | 83.50 | 83.80 | 83.50 | 83.80 | 83.80 | 0.24% | - |
| Aug 12, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.59% | - |
| Aug 11, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.72% | - |
| Aug 10, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.11% | - |
| Aug 7, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.12% | 1 |
| Aug 6, 2026 | 83.00 | 85.20 | 83.00 | 85.20 | 85.20 | 2.28% | 50 |
| Aug 5, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.24% | - |
| Aug 4, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.61% | - |
| Aug 3, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -3.05% | - |
| Jul 31, 2026 | 84.30 | 85.20 | 84.30 | 85.20 | 85.20 | 4.54% | 5 |
| Jul 30, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Jul 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.36% | - |
| Jul 28, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.61% | - |
| Jul 27, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.25% | - |
| Jul 24, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.49% | - |
| Jul 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.91% | - |
| Jul 22, 2026 | 82.50 | 83.60 | 82.50 | 83.60 | 83.60 | 1.21% | 7 |
| Jul 21, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -2.02% | - |
| Jul 20, 2026 | 83.60 | 84.30 | 83.60 | 84.30 | 84.30 | 1.44% | 6 |
| Jul 17, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.36% | - |
| Jul 16, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -3.04% | - |
| Jul 15, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.70% | - |
| Jul 14, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.12% | - |
| Jul 13, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -3.04% | - |
| Jul 10, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - | 12 |
| Jul 9, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.11% | - |
| Jul 8, 2026 | 90.40 | 90.40 | 89.80 | 89.80 | 89.80 | 1.35% | 50 |
| Jul 7, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.80% | - |
| Jul 6, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 1.62% | - |
| Jul 3, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Jul 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Jul 1, 2026 | 86.90 | 86.90 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Jun 30, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.51% | - |
| Jun 29, 2026 | 87.10 | 89.90 | 86.20 | 86.20 | 86.20 | 0.35% | 1 |
| Jun 26, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.92% | - |
| Jun 25, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 1.40% | - |
| Jun 24, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.40% | - |
| Jun 23, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.24% | - |
| Jun 22, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 2.66% | - |
| Jun 19, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -2.92% | - |
| Jun 18, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.11% | - |
| Jun 17, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -1.22% | - |