Pharmanutra S.p.A. (BIT:PHN)
Italy
· Delayed Price · Currency is EUR 78.80
-0.30 (-0.38%)
Apr 29, 2026, 10:28 AM CET
Pharmanutra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.00 | 81.10 | 78.70 | 79.10 | 79.10 | 0.51% | 15,489 |
| Apr 27, 2026 | 80.00 | 80.00 | 78.50 | 78.70 | 78.70 | -1.38% | 6,450 |
| Apr 24, 2026 | 81.30 | 81.30 | 79.20 | 79.80 | 79.80 | 0.38% | 9,777 |
| Apr 23, 2026 | 80.30 | 80.70 | 79.10 | 79.50 | 79.50 | -0.63% | 8,446 |
| Apr 22, 2026 | 81.50 | 81.50 | 79.60 | 80.00 | 80.00 | -1.23% | 6,412 |
| Apr 21, 2026 | 81.30 | 82.40 | 80.50 | 81.00 | 81.00 | -0.86% | 17,587 |
| Apr 20, 2026 | 82.00 | 82.50 | 81.20 | 81.70 | 81.70 | - | 10,087 |
| Apr 17, 2026 | 81.30 | 83.30 | 81.30 | 81.70 | 81.70 | - | 11,145 |
| Apr 16, 2026 | 82.80 | 82.80 | 80.70 | 81.70 | 81.70 | 1.74% | 14,290 |
| Apr 15, 2026 | 81.70 | 82.10 | 80.00 | 80.30 | 80.30 | -1.35% | 12,222 |
| Apr 14, 2026 | 80.30 | 82.00 | 80.20 | 81.40 | 81.40 | 1.50% | 27,130 |
| Apr 13, 2026 | 78.40 | 81.00 | 78.40 | 80.20 | 80.20 | 1.65% | 13,328 |
| Apr 10, 2026 | 78.30 | 79.90 | 78.30 | 78.90 | 78.90 | 0.38% | 11,894 |
| Apr 9, 2026 | 77.50 | 78.90 | 75.90 | 78.60 | 78.60 | 2.08% | 22,153 |
| Apr 8, 2026 | 79.60 | 80.40 | 76.80 | 77.00 | 77.00 | -1.66% | 19,441 |
| Apr 7, 2026 | 77.50 | 78.90 | 77.30 | 78.30 | 78.30 | -0.38% | 15,224 |
| Apr 2, 2026 | 77.90 | 79.10 | 77.30 | 78.60 | 78.60 | 0.90% | 24,534 |
| Apr 1, 2026 | 79.40 | 79.40 | 77.30 | 77.90 | 77.90 | -1.02% | 12,768 |
| Mar 31, 2026 | 76.20 | 79.40 | 75.00 | 78.70 | 78.70 | 3.55% | 32,509 |
| Mar 30, 2026 | 75.30 | 76.00 | 73.60 | 76.00 | 76.00 | 1.74% | 16,895 |
| Mar 27, 2026 | 75.70 | 76.30 | 74.60 | 74.70 | 74.70 | -1.45% | 17,422 |
| Mar 26, 2026 | 76.00 | 76.80 | 75.30 | 75.80 | 75.80 | -0.13% | 22,736 |
| Mar 25, 2026 | 76.50 | 77.00 | 75.00 | 75.90 | 75.90 | 0.13% | 27,349 |
| Mar 24, 2026 | 75.00 | 76.60 | 73.60 | 75.80 | 75.80 | - | 36,006 |
| Mar 23, 2026 | 75.10 | 76.20 | 72.30 | 75.80 | 75.80 | 0.53% | 17,505 |
| Mar 20, 2026 | 74.10 | 76.40 | 73.30 | 75.40 | 75.40 | 2.86% | 57,305 |
| Mar 19, 2026 | 74.80 | 75.20 | 71.60 | 73.30 | 73.30 | -2.01% | 21,274 |
| Mar 18, 2026 | 69.90 | 76.70 | 69.60 | 74.80 | 74.80 | 10.16% | 127,583 |
| Mar 17, 2026 | 67.00 | 68.50 | 66.10 | 67.90 | 67.90 | 0.30% | 13,392 |
| Mar 16, 2026 | 67.30 | 67.70 | 66.90 | 67.70 | 67.70 | 0.89% | 7,999 |
| Mar 13, 2026 | 67.30 | 69.90 | 66.90 | 67.10 | 67.10 | -0.30% | 15,869 |
| Mar 12, 2026 | 67.10 | 68.40 | 67.00 | 67.30 | 67.30 | 0.30% | 12,438 |
| Mar 11, 2026 | 70.40 | 71.10 | 67.00 | 67.10 | 67.10 | -4.28% | 40,162 |
| Mar 10, 2026 | 68.00 | 71.30 | 65.00 | 70.10 | 70.10 | 2.49% | 65,948 |
| Mar 9, 2026 | 67.30 | 69.50 | 66.50 | 68.40 | 68.40 | 0.44% | 35,464 |
| Mar 6, 2026 | 66.90 | 68.20 | 66.80 | 68.10 | 68.10 | 2.10% | 38,826 |
| Mar 5, 2026 | 66.00 | 67.60 | 65.00 | 66.70 | 66.70 | 0.91% | 18,665 |
| Mar 4, 2026 | 66.80 | 67.80 | 65.10 | 66.10 | 66.10 | -1.20% | 22,356 |
| Mar 3, 2026 | 65.20 | 67.75 | 63.00 | 66.90 | 66.90 | 2.14% | 45,691 |
| Mar 2, 2026 | 62.80 | 66.50 | 62.80 | 65.50 | 65.50 | -2.24% | 29,463 |
| Feb 27, 2026 | 65.90 | 67.00 | 64.90 | 67.00 | 67.00 | 2.76% | 14,633 |
| Feb 26, 2026 | 65.40 | 66.00 | 64.70 | 65.20 | 65.20 | -1.21% | 8,096 |
| Feb 25, 2026 | 66.20 | 66.20 | 64.90 | 66.00 | 66.00 | 1.07% | 25,050 |
| Feb 24, 2026 | 65.60 | 66.10 | 65.20 | 65.30 | 65.30 | -0.15% | 13,307 |
| Feb 23, 2026 | 65.30 | 66.50 | 64.60 | 65.40 | 65.40 | - | 15,466 |
| Feb 20, 2026 | 67.10 | 67.10 | 65.30 | 65.40 | 65.40 | -0.46% | 6,461 |
| Feb 19, 2026 | 67.10 | 67.10 | 65.20 | 65.70 | 65.70 | -2.23% | 12,129 |
| Feb 18, 2026 | 64.80 | 67.40 | 63.80 | 67.20 | 67.20 | 3.54% | 18,504 |
| Feb 17, 2026 | 64.70 | 64.90 | 63.60 | 64.90 | 64.90 | 0.31% | 13,103 |
| Feb 16, 2026 | 63.10 | 66.00 | 62.80 | 64.70 | 64.70 | 3.03% | 30,676 |
| Feb 13, 2026 | 62.70 | 62.80 | 61.10 | 62.80 | 62.80 | 1.95% | 7,882 |
| Feb 12, 2026 | 63.10 | 63.30 | 61.60 | 61.60 | 61.60 | -1.91% | 19,287 |
| Feb 11, 2026 | 63.60 | 63.80 | 62.40 | 62.80 | 62.80 | -1.10% | 12,946 |
| Feb 10, 2026 | 63.80 | 63.90 | 62.70 | 63.50 | 63.50 | 0.32% | 22,191 |
| Feb 9, 2026 | 62.20 | 63.30 | 61.90 | 63.30 | 63.30 | 1.77% | 23,083 |
| Feb 6, 2026 | 62.00 | 62.20 | 61.30 | 62.20 | 62.20 | -0.64% | 12,466 |
| Feb 5, 2026 | 63.10 | 63.50 | 61.80 | 62.60 | 62.60 | -0.48% | 17,604 |
| Feb 4, 2026 | 62.00 | 63.10 | 61.00 | 62.90 | 62.90 | 1.78% | 13,119 |
| Feb 3, 2026 | 62.10 | 62.70 | 61.50 | 61.80 | 61.80 | -0.48% | 16,555 |
| Feb 2, 2026 | 63.10 | 63.50 | 62.10 | 62.10 | 62.10 | -1.58% | 16,460 |
| Jan 30, 2026 | 62.90 | 64.10 | 62.60 | 63.10 | 63.10 | 0.64% | 10,714 |
| Jan 29, 2026 | 63.80 | 64.20 | 62.50 | 62.70 | 62.70 | -1.72% | 16,108 |
| Jan 28, 2026 | 65.00 | 65.00 | 63.00 | 63.80 | 63.80 | -1.85% | 14,457 |
| Jan 27, 2026 | 65.00 | 65.30 | 64.00 | 65.00 | 65.00 | 1.09% | 15,345 |
| Jan 26, 2026 | 65.70 | 65.70 | 64.20 | 64.30 | 64.30 | -0.92% | 13,290 |
| Jan 23, 2026 | 65.60 | 66.30 | 64.20 | 64.90 | 64.90 | -1.52% | 30,642 |
| Jan 22, 2026 | 66.50 | 67.80 | 65.20 | 65.90 | 65.90 | -0.75% | 46,662 |
| Jan 21, 2026 | 63.90 | 68.10 | 63.90 | 66.40 | 66.40 | 3.91% | 70,050 |
| Jan 20, 2026 | 63.20 | 65.00 | 62.20 | 63.90 | 63.90 | 0.79% | 51,867 |
| Jan 19, 2026 | 58.70 | 63.60 | 58.30 | 63.40 | 63.40 | 6.55% | 49,748 |
| Jan 16, 2026 | 60.40 | 60.90 | 59.30 | 59.50 | 59.50 | -1.33% | 30,565 |
| Jan 15, 2026 | 60.10 | 61.60 | 59.90 | 60.30 | 60.30 | -0.99% | 25,032 |
| Jan 14, 2026 | 60.40 | 61.60 | 59.60 | 60.90 | 60.90 | 1.50% | 62,658 |
| Jan 13, 2026 | 59.50 | 60.50 | 58.50 | 60.00 | 60.00 | 3.09% | 69,116 |
| Jan 12, 2026 | 58.60 | 60.70 | 57.60 | 58.20 | 58.20 | -0.51% | 38,416 |
| Jan 9, 2026 | 56.90 | 58.70 | 56.00 | 58.50 | 58.50 | 2.81% | 29,166 |
| Jan 8, 2026 | 56.70 | 57.20 | 56.10 | 56.90 | 56.90 | 0.35% | 21,008 |
| Jan 7, 2026 | 55.70 | 56.80 | 55.20 | 56.70 | 56.70 | 2.53% | 24,062 |
| Jan 6, 2026 | 54.10 | 55.50 | 54.00 | 55.30 | 55.30 | 1.84% | 11,699 |
| Jan 5, 2026 | 54.00 | 54.60 | 53.60 | 54.30 | 54.30 | 0.74% | 10,090 |
| Jan 2, 2026 | 54.30 | 54.70 | 53.80 | 53.90 | 53.90 | -0.74% | 7,029 |
| Dec 30, 2025 | 53.80 | 54.40 | 53.50 | 54.30 | 54.30 | 0.56% | 5,421 |
| Dec 29, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 0.56% | 5,170 |
| Dec 23, 2025 | 54.20 | 54.20 | 53.50 | 53.70 | 53.70 | -0.56% | 7,877 |
| Dec 22, 2025 | 54.00 | 54.30 | 53.10 | 54.00 | 54.00 | 0.93% | 11,077 |
| Dec 19, 2025 | 53.20 | 54.00 | 53.00 | 53.50 | 53.50 | -0.19% | 10,185 |
| Dec 18, 2025 | 53.90 | 53.90 | 52.80 | 53.60 | 53.60 | 0.75% | 4,458 |
| Dec 17, 2025 | 52.40 | 53.90 | 52.20 | 53.20 | 53.20 | 1.33% | 10,281 |
| Dec 16, 2025 | 52.50 | 53.30 | 52.50 | 52.50 | 52.50 | -0.57% | 7,972 |
| Dec 15, 2025 | 53.00 | 53.40 | 52.10 | 52.80 | 52.80 | -0.38% | 22,335 |
| Dec 12, 2025 | 54.90 | 54.90 | 53.00 | 53.00 | 53.00 | -1.12% | 8,166 |
| Dec 11, 2025 | 54.00 | 54.20 | 53.30 | 53.60 | 53.60 | -0.74% | 9,509 |
| Dec 10, 2025 | 54.00 | 54.30 | 53.20 | 54.00 | 54.00 | 0.19% | 13,671 |
| Dec 9, 2025 | 54.30 | 55.80 | 52.90 | 53.90 | 53.90 | -0.55% | 24,086 |
| Dec 8, 2025 | 54.90 | 55.00 | 53.50 | 54.20 | 54.20 | -0.91% | 14,415 |
| 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 |