Pharmanutra S.p.A. (BIT:PHN)
Italy
· Delayed Price · Currency is EUR 54.70
-1.50 (-2.67%)
At close: Dec 5, 2025
Pharmanutra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.60 | 56.60 | 54.70 | 54.70 | 54.70 | -2.67% | 20,159 |
| Dec 4, 2025 | 57.80 | 57.80 | 55.80 | 56.20 | 56.20 | -1.40% | 22,269 |
| Dec 3, 2025 | 56.70 | 57.70 | 56.50 | 57.00 | 57.00 | 0.35% | 18,462 |
| Dec 2, 2025 | 57.50 | 57.90 | 56.50 | 56.80 | 56.80 | -0.18% | 20,188 |
| Dec 1, 2025 | 57.90 | 57.90 | 56.40 | 56.90 | 56.90 | -1.90% | 25,064 |
| Nov 28, 2025 | 57.00 | 58.10 | 56.60 | 58.00 | 58.00 | 1.75% | 22,623 |
| Nov 27, 2025 | 56.80 | 57.30 | 56.10 | 57.00 | 57.00 | 0.88% | 34,289 |
| Nov 26, 2025 | 55.30 | 56.80 | 55.30 | 56.50 | 56.50 | 2.36% | 36,791 |
| Nov 25, 2025 | 52.50 | 55.20 | 52.50 | 55.20 | 55.20 | 5.14% | 47,529 |
| Nov 24, 2025 | 50.20 | 52.80 | 50.20 | 52.50 | 52.50 | 4.58% | 24,671 |
| Nov 21, 2025 | 49.55 | 50.20 | 48.95 | 50.20 | 50.20 | 0.40% | 16,148 |
| Nov 20, 2025 | 50.40 | 50.80 | 49.70 | 50.00 | 50.00 | -0.20% | 9,198 |
| Nov 19, 2025 | 50.50 | 50.60 | 49.60 | 50.10 | 50.10 | -0.99% | 9,983 |
| Nov 18, 2025 | 51.90 | 52.00 | 50.10 | 50.60 | 50.60 | -2.69% | 24,597 |
| Nov 17, 2025 | 53.00 | 53.80 | 51.90 | 52.00 | 52.00 | -2.26% | 21,442 |
| Nov 14, 2025 | 51.00 | 54.00 | 50.60 | 53.20 | 53.20 | 3.10% | 51,307 |
| Nov 13, 2025 | 50.70 | 51.90 | 50.00 | 51.60 | 51.60 | 2.18% | 34,790 |
| Nov 12, 2025 | 51.00 | 51.70 | 50.10 | 50.50 | 50.50 | -0.98% | 56,558 |
| Nov 11, 2025 | 46.35 | 51.00 | 46.35 | 51.00 | 51.00 | 14.22% | 150,153 |
| Nov 10, 2025 | 45.25 | 45.65 | 44.60 | 44.65 | 44.65 | 0.56% | 7,684 |
| Nov 7, 2025 | 44.95 | 45.25 | 44.15 | 44.40 | 44.40 | 1.02% | 19,049 |
| Nov 6, 2025 | 45.40 | 45.40 | 43.55 | 43.95 | 43.95 | -2.98% | 26,378 |
| Nov 5, 2025 | 45.60 | 45.90 | 44.90 | 45.30 | 45.30 | -0.77% | 25,146 |
| Nov 4, 2025 | 45.70 | 46.05 | 45.00 | 45.65 | 45.65 | -0.33% | 21,374 |
| Nov 3, 2025 | 46.80 | 47.35 | 45.70 | 45.80 | 45.80 | -1.08% | 24,260 |
| Oct 31, 2025 | 46.80 | 46.85 | 46.05 | 46.30 | 46.30 | 0.22% | 14,894 |
| Oct 30, 2025 | 46.00 | 46.55 | 45.80 | 46.20 | 46.20 | 0.54% | 12,134 |
| Oct 29, 2025 | 45.65 | 46.55 | 45.30 | 45.95 | 45.95 | 0.44% | 18,187 |
| Oct 28, 2025 | 46.65 | 46.65 | 45.30 | 45.75 | 45.75 | -0.33% | 26,784 |
| Oct 27, 2025 | 46.70 | 47.05 | 45.90 | 45.90 | 45.90 | -1.50% | 15,151 |
| Oct 24, 2025 | 46.60 | 47.15 | 46.25 | 46.60 | 46.60 | 0.54% | 24,282 |
| Oct 23, 2025 | 47.30 | 47.55 | 46.30 | 46.35 | 46.35 | -2.01% | 21,448 |
| Oct 22, 2025 | 48.35 | 48.75 | 47.30 | 47.30 | 47.30 | -2.67% | 17,764 |
| Oct 21, 2025 | 48.85 | 49.00 | 48.20 | 48.60 | 48.60 | - | 30,324 |
| Oct 20, 2025 | 49.35 | 49.35 | 48.35 | 48.60 | 48.60 | -0.72% | 15,607 |
| Oct 17, 2025 | 48.85 | 49.30 | 47.85 | 48.95 | 48.95 | 0.93% | 26,194 |
| Oct 16, 2025 | 48.60 | 48.90 | 47.35 | 48.50 | 48.50 | 0.10% | 24,816 |
| Oct 15, 2025 | 48.05 | 48.65 | 47.15 | 48.45 | 48.45 | 2.00% | 21,414 |
| Oct 14, 2025 | 48.20 | 48.60 | 47.10 | 47.50 | 47.50 | -1.45% | 25,195 |
| Oct 13, 2025 | 48.15 | 49.15 | 47.70 | 48.20 | 48.20 | 0.42% | 18,014 |
| Oct 10, 2025 | 49.00 | 49.60 | 47.65 | 48.00 | 48.00 | -2.64% | 29,797 |
| Oct 9, 2025 | 49.60 | 49.95 | 49.10 | 49.30 | 49.30 | -0.10% | 21,029 |
| Oct 8, 2025 | 50.00 | 50.10 | 48.60 | 49.35 | 49.35 | -1.89% | 51,417 |
| Oct 7, 2025 | 49.80 | 51.40 | 49.45 | 50.30 | 50.30 | 0.70% | 64,005 |
| Oct 6, 2025 | 49.00 | 50.40 | 48.65 | 49.95 | 49.95 | 3.95% | 107,994 |
| Oct 3, 2025 | 47.40 | 48.90 | 45.75 | 48.05 | 48.05 | 2.56% | 136,709 |
| Oct 2, 2025 | 40.35 | 46.85 | 40.35 | 46.85 | 46.85 | 19.67% | 197,935 |
| Oct 1, 2025 | 39.45 | 39.55 | 38.75 | 39.15 | 39.15 | -1.01% | 25,945 |
| Sep 30, 2025 | 40.15 | 40.15 | 39.00 | 39.55 | 39.55 | -1.13% | 33,846 |
| Sep 29, 2025 | 39.45 | 40.25 | 39.40 | 40.00 | 40.00 | 1.27% | 23,187 |
| Sep 26, 2025 | 40.25 | 40.25 | 39.45 | 39.50 | 39.50 | -1.74% | 20,265 |
| Sep 25, 2025 | 40.85 | 41.15 | 40.10 | 40.20 | 40.20 | -1.59% | 16,135 |
| Sep 24, 2025 | 41.85 | 41.90 | 40.85 | 40.85 | 40.85 | -2.85% | 24,933 |
| Sep 23, 2025 | 41.65 | 42.30 | 41.65 | 42.05 | 42.05 | 0.12% | 20,153 |
| Sep 22, 2025 | 41.90 | 42.75 | 41.40 | 42.00 | 42.00 | 0.72% | 21,085 |
| Sep 19, 2025 | 41.50 | 41.90 | 41.05 | 41.70 | 41.70 | 0.12% | 23,866 |
| Sep 18, 2025 | 41.50 | 42.50 | 41.35 | 41.65 | 41.65 | 0.85% | 9,781 |
| Sep 17, 2025 | 41.95 | 41.95 | 41.30 | 41.30 | 41.30 | -1.55% | 13,093 |
| Sep 16, 2025 | 41.60 | 41.95 | 41.35 | 41.95 | 41.95 | 0.72% | 16,508 |
| Sep 15, 2025 | 42.55 | 42.85 | 41.40 | 41.65 | 41.65 | -1.42% | 25,928 |
| Sep 12, 2025 | 42.45 | 42.70 | 42.00 | 42.25 | 42.25 | 0.60% | 13,462 |
| Sep 11, 2025 | 42.50 | 42.70 | 41.80 | 42.00 | 42.00 | -1.87% | 27,198 |
| Sep 10, 2025 | 43.50 | 43.65 | 42.35 | 42.80 | 42.80 | -1.04% | 44,516 |
| Sep 9, 2025 | 46.80 | 48.30 | 43.25 | 43.25 | 43.25 | -6.39% | 75,664 |
| Sep 8, 2025 | 46.40 | 46.95 | 46.20 | 46.20 | 46.20 | -0.43% | 3,424 |
| Sep 5, 2025 | 47.75 | 47.75 | 46.15 | 46.40 | 46.40 | -1.90% | 5,324 |
| Sep 4, 2025 | 47.40 | 47.65 | 47.20 | 47.30 | 47.30 | -0.42% | 1,655 |
| Sep 3, 2025 | 47.80 | 47.90 | 47.20 | 47.50 | 47.50 | -0.52% | 2,599 |
| Sep 2, 2025 | 49.00 | 49.00 | 47.60 | 47.75 | 47.75 | -0.73% | 3,586 |
| Sep 1, 2025 | 48.90 | 48.95 | 48.10 | 48.10 | 48.10 | -1.33% | 4,000 |
| Aug 29, 2025 | 48.50 | 48.75 | 48.05 | 48.75 | 48.75 | 0.41% | 2,470 |
| Aug 28, 2025 | 48.55 | 48.95 | 48.35 | 48.55 | 48.55 | - | 4,595 |
| Aug 27, 2025 | 48.25 | 48.60 | 47.90 | 48.55 | 48.55 | 1.04% | 3,842 |
| Aug 26, 2025 | 48.45 | 48.45 | 47.85 | 48.05 | 48.05 | 0.10% | 3,044 |
| Aug 25, 2025 | 48.45 | 48.45 | 47.80 | 48.00 | 48.00 | 0.63% | 2,803 |
| Aug 22, 2025 | 47.60 | 47.95 | 47.45 | 47.70 | 47.70 | -0.42% | 1,855 |
| Aug 21, 2025 | 48.30 | 48.30 | 47.55 | 47.90 | 47.90 | -0.83% | 2,325 |
| Aug 20, 2025 | 47.85 | 48.50 | 47.75 | 48.30 | 48.30 | 0.94% | 9,192 |
| Aug 19, 2025 | 47.10 | 48.15 | 47.10 | 47.85 | 47.85 | 0.74% | 1,851 |
| Aug 18, 2025 | 47.70 | 47.70 | 47.25 | 47.50 | 47.50 | 0.11% | 3,170 |
| Aug 14, 2025 | 47.95 | 47.95 | 47.10 | 47.45 | 47.45 | 0.53% | 3,847 |
| Aug 13, 2025 | 47.20 | 47.60 | 47.00 | 47.20 | 47.20 | - | 4,068 |
| Aug 12, 2025 | 47.00 | 47.40 | 46.70 | 47.20 | 47.20 | 0.96% | 10,459 |
| Aug 11, 2025 | 48.65 | 48.65 | 46.65 | 46.75 | 46.75 | -2.09% | 8,931 |
| Aug 8, 2025 | 47.95 | 48.25 | 47.35 | 47.75 | 47.75 | 0.53% | 4,249 |
| Aug 7, 2025 | 47.90 | 48.90 | 47.50 | 47.50 | 47.50 | 0.21% | 7,296 |
| Aug 6, 2025 | 47.55 | 47.55 | 46.85 | 47.40 | 47.40 | 0.11% | 5,234 |
| Aug 5, 2025 | 47.50 | 47.85 | 46.75 | 47.35 | 47.35 | 1.18% | 5,489 |
| Aug 4, 2025 | 46.45 | 46.80 | 46.05 | 46.80 | 46.80 | 1.08% | 2,384 |
| Aug 1, 2025 | 45.50 | 46.85 | 45.50 | 46.30 | 46.30 | 0.76% | 4,758 |
| Jul 31, 2025 | 45.50 | 46.25 | 45.40 | 45.95 | 45.95 | 0.88% | 19,726 |
| Jul 30, 2025 | 45.80 | 46.15 | 45.55 | 45.55 | 45.55 | -0.55% | 3,702 |
| Jul 29, 2025 | 45.95 | 46.10 | 45.45 | 45.80 | 45.80 | 0.66% | 3,313 |
| Jul 28, 2025 | 46.00 | 46.00 | 45.35 | 45.50 | 45.50 | -0.98% | 2,574 |
| Jul 25, 2025 | 45.60 | 45.95 | 45.30 | 45.95 | 45.95 | 0.77% | 1,665 |
| Jul 24, 2025 | 46.25 | 46.25 | 45.35 | 45.60 | 45.60 | -0.65% | 3,475 |
| Jul 23, 2025 | 45.85 | 46.30 | 45.55 | 45.90 | 45.90 | -0.11% | 8,701 |
| Jul 22, 2025 | 45.50 | 46.15 | 45.45 | 45.95 | 45.95 | 0.55% | 2,855 |
| Jul 21, 2025 | 46.45 | 46.45 | 45.70 | 45.70 | 45.70 | -0.87% | 3,554 |
| Jul 18, 2025 | 46.00 | 46.25 | 45.70 | 46.10 | 46.10 | 0.33% | 6,316 |