Pharmanutra S.p.A. (FRA:761)
Germany · Delayed Price · Currency is EUR 70.20
-0.60 (-0.85%)
At close: Oct 23, 2026
FRA:761 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.85% | - |
| Oct 22, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Oct 21, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.28% | - |
| Oct 20, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.53% | - |
| Oct 19, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.69% | - |
| Oct 16, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.14% | - |
| Oct 15, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.98% | - |
| Oct 14, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.70% | - |
| Oct 13, 2026 | 69.70 | 71.20 | 69.70 | 71.20 | 71.20 | 0.71% | 5 |
| Oct 12, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.28% | - |
| Oct 9, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.98% | - |
| Oct 8, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.24% | - |
| Oct 7, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 1.54% | - |
| Oct 6, 2026 | 71.40 | 71.50 | 71.40 | 71.40 | 71.40 | 1.56% | - |
| Oct 5, 2026 | 69.20 | 70.30 | 69.20 | 70.30 | 70.30 | 0.29% | - |
| Oct 2, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -2.64% | - |
| Oct 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.41% | - |
| Sep 30, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.55% | - |
| Sep 29, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.68% | - |
| Sep 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.44% | - |
| Sep 25, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.14% | - |
| Sep 24, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -2.24% | - |
| Sep 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.19% | - |
| Sep 22, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.25% | - |
| Sep 21, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.50% | - |
| Sep 18, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.41% | - |
| Sep 17, 2026 | 73.60 | 73.60 | 73.00 | 73.00 | 73.00 | - | 6 |
| Sep 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | 19 |
| Sep 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -8.62% | - |
| Sep 14, 2026 | 79.10 | 79.10 | 77.70 | 77.70 | 77.70 | -0.77% | - |
| Sep 11, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -3.33% | - |
| Sep 10, 2026 | 79.60 | 81.00 | 79.60 | 81.00 | 81.00 | 3.85% | - |
| Sep 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -4.53% | - |
| Sep 8, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.37% | - |
| Sep 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Sep 4, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.34% | - |
| Sep 3, 2026 | 81.00 | 82.10 | 81.00 | 82.10 | 82.10 | 1.11% | - |
| Sep 2, 2026 | 81.50 | 81.50 | 81.20 | 81.20 | 81.20 | -0.37% | - |
| Sep 1, 2026 | 80.80 | 81.50 | 80.80 | 81.50 | 81.50 | 1.12% | - |
| Aug 31, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.12% | - |
| Aug 28, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.12% | - |
| Aug 27, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -2.06% | - |
| Aug 26, 2026 | 81.10 | 82.50 | 81.10 | 82.50 | 82.50 | 1.85% | 74 |
| 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 |