Pharmanutra S.p.A. (FRA:761)
Germany · Delayed Price · Currency is EUR 79.40
-1.20 (-1.49%)
At close: Apr 23, 2026
FRA:761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.49% | - |
| Apr 22, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.12% | - |
| Apr 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.42% | - |
| Apr 20, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | -1.79% | 2 |
| Apr 17, 2026 | 81.90 | 84.00 | 81.90 | 84.00 | 84.00 | 1.82% | 50 |
| Apr 16, 2026 | 79.10 | 82.50 | 79.10 | 82.50 | 82.50 | 2.87% | 6 |
| Apr 15, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.99% | - |
| Apr 14, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 4.25% | 45 |
| Apr 13, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.39% | - |
| Apr 10, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 2.11% | - |
| Apr 9, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.69% | - |
| Apr 8, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.52% | - |
| Apr 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.13% | - |
| Apr 2, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.40% | - |
| Apr 1, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 4.81% | - |
| Mar 31, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.94% | - |
| Mar 30, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.54% | - |
| Mar 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.45% | - |
| Mar 26, 2026 | 74.80 | 75.70 | 74.80 | 75.70 | 75.70 | 1.34% | 1 |
| Mar 25, 2026 | 75.50 | 75.50 | 74.70 | 74.70 | 74.70 | 0.54% | - |
| Mar 24, 2026 | 74.70 | 74.70 | 74.30 | 74.30 | 74.30 | - | - |
| Mar 23, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 2.91% | - |
| Mar 20, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.96% | - |
| Mar 19, 2026 | 72.00 | 72.90 | 72.00 | 72.90 | 72.90 | 8.97% | 1 |
| Mar 18, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.30% | - |
| Mar 17, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.30% | - |
| Mar 16, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.74% | - |
| Mar 13, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| Mar 12, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -4.26% | - |
| Mar 11, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.85% | - |
| Mar 10, 2026 | 69.70 | 71.00 | 69.70 | 71.00 | 71.00 | 5.81% | 300 |
| Mar 9, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.60% | - |
| Mar 6, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.74% | - |
| Mar 5, 2026 | 65.40 | 67.20 | 65.40 | 67.20 | 67.20 | 0.75% | 129 |
| Mar 4, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 3.41% | - |
| Mar 3, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.71% | - |
| Mar 2, 2026 | 66.00 | 66.30 | 66.00 | 66.30 | 66.30 | 2.63% | 7 |
| Feb 27, 2026 | 64.70 | 64.70 | 64.60 | 64.60 | 64.60 | -0.62% | - |
| Feb 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.31% | - |
| Feb 24, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | - |
| Feb 23, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -2.41% | - |
| 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% | - |