Pharmanutra S.p.A. (FRA:761)
Germany · Delayed Price · Currency is EUR 83.10
+0.30 (0.36%)
At close: Jul 17, 2026
FRA:761 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -0.11% | - |
| Jun 15, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.22% | - |
| Jun 12, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.72% | - |
| Jun 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.75% | - |
| Jun 10, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 1.97% | - |
| Jun 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.22% | - |
| Jun 8, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.22% | 1 |
| Jun 5, 2026 | 92.20 | 92.20 | 91.90 | 91.90 | 91.90 | 1.77% | 280 |
| Jun 4, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 2.85% | - |
| Jun 3, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.46% | - |
| Jun 2, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -2.02% | - |
| Jun 1, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.56% | - |
| May 29, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 3.02% | - |
| May 28, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 2.99% | - |
| May 27, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - | - |
| May 26, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.95% | - |
| May 25, 2026 | 85.20 | 85.20 | 84.40 | 84.40 | 84.40 | -0.59% | - |
| May 22, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -2.30% | - |
| May 21, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.93% | - |
| May 20, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -2.93% | - |
| May 19, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.80% | - |
| May 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.68% | - |
| May 15, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.11% | - |
| May 14, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.68% | - |
| May 13, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 15.62% | - |
| May 12, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.30% | - |
| May 11, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.78% | - |