PharmaNutra S.p.A. PHN
MIL · Italy · Health Technology
€71.20-1.90 (-2.60%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €73.10 | +1.53% | €70.20 | €74.50 | €70.20 | 23.52K |
| 2026-09-29 | €72.00 | -2.17% | €73.60 | €74.00 | €71.90 | 17.23K |
| 2026-09-28 | €73.60 | +1.94% | €72.20 | €74.00 | €71.30 | 18.78K |
| 2026-09-25 | €72.20 | +1.83% | €70.20 | €72.60 | €70.20 | 10.25K |
| 2026-09-24 | €70.90 | -0.14% | €71.00 | €71.50 | €70.20 | 26.08K |
| 2026-09-23 | €71.00 | -2.20% | €72.30 | €72.60 | €70.00 | 22.74K |
| 2026-09-22 | €72.60 | -2.16% | €74.20 | €74.40 | €71.70 | 43.60K |
| 2026-09-21 | €74.20 | +1.23% | €73.50 | €74.50 | €73.50 | 11.32K |
| 2026-09-18 | €73.30 | 0.00% | €73.40 | €74.80 | €73.10 | 31.01K |
| 2026-09-17 | €73.30 | -5.05% | €77.30 | €77.30 | €72.50 | 65.09K |
| 2026-09-16 | €77.20 | +4.61% | €73.30 | €77.60 | €72.00 | 24.40K |
| 2026-09-15 | €73.80 | +1.51% | €72.30 | €76.70 | €70.60 | 25.30K |
| 2026-09-14 | €72.70 | -7.74% | €81.10 | €81.20 | €69.50 | 77.69K |
| 2026-09-11 | €78.80 | -0.38% | €79.40 | €79.70 | €76.90 | 15.81K |
| 2026-09-10 | €79.10 | -2.10% | €81.90 | €82.70 | €79.10 | 12.03K |
| 2026-09-09 | €80.80 | +2.02% | €79.70 | €81.60 | €78.50 | 18.37K |
| 2026-09-08 | €79.20 | -4.69% | €83.10 | €83.40 | €77.00 | 32.09K |
| 2026-09-07 | €83.10 | +0.48% | €82.90 | €83.20 | €82.00 | 5.73K |
| 2026-09-04 | €82.70 | +1.47% | €81.60 | €83.30 | €80.60 | 9.17K |
| 2026-09-03 | €81.50 | -0.85% | €82.10 | €83.00 | €81.50 | 4.19K |
| 2026-09-02 | €82.20 | -0.60% | €82.00 | €82.50 | €81.60 | 6.90K |
| 2026-09-01 | €82.70 | +0.85% | €81.30 | €82.90 | €81.30 | 7.58K |
| 2026-08-31 | €82.00 | +0.24% | €81.10 | €82.10 | €81.10 | 11.60K |
| 2026-08-28 | €81.80 | -0.12% | €81.00 | €82.00 | €81.00 | 2.46K |
| 2026-08-27 | €81.90 | -0.73% | €81.30 | €82.50 | €81.30 | 4.81K |
| 2026-08-26 | €82.50 | +1.23% | €80.80 | €82.80 | €80.80 | 4.74K |
| 2026-08-25 | €81.50 | -0.85% | €82.20 | €82.70 | €80.70 | 3.21K |
| 2026-08-24 | €82.20 | +0.61% | €80.20 | €82.50 | €80.20 | 3.37K |
| 2026-08-21 | €81.70 | +0.49% | €81.30 | €81.90 | €81.00 | 5.59K |
| 2026-08-20 | €81.30 | +2.52% | €79.50 | €82.30 | €79.50 | 10.46K |
| 2026-08-19 | €79.30 | -2.82% | €81.60 | €81.60 | €79.30 | 9.48K |
| 2026-08-18 | €81.60 | -1.45% | €82.50 | €82.50 | €81.40 | 5.84K |
| 2026-08-17 | €82.80 | -0.24% | €83.00 | €83.00 | €81.30 | 5.82K |
| 2026-08-14 | €83.00 | -1.19% | €84.10 | €84.10 | €81.70 | 7.24K |
| 2026-08-13 | €84.00 | -0.94% | €85.00 | €85.30 | €83.50 | 4.07K |
| 2026-08-12 | €84.80 | +0.12% | €84.50 | €85.20 | €83.90 | 3.84K |
| 2026-08-11 | €84.70 | -0.12% | €84.50 | €86.00 | €84.30 | 7.28K |
| 2026-08-10 | €84.80 | +0.24% | €84.50 | €84.80 | €83.10 | 5.64K |
| 2026-08-07 | €84.60 | +0.71% | €84.10 | €85.20 | €83.90 | 6.26K |
| 2026-08-06 | €84.00 | +0.60% | €82.80 | €85.10 | €82.80 | 6.42K |
| 2026-08-05 | €83.50 | 0.00% | €82.70 | €84.60 | €82.70 | 3.96K |
| 2026-08-04 | €83.50 | -0.48% | €84.00 | €84.60 | €83.40 | 6.75K |
| 2026-08-03 | €83.90 | +0.84% | €83.10 | €84.20 | €81.40 | 8.96K |
| 2026-07-31 | €83.20 | -1.89% | €84.20 | €85.30 | €83.20 | 5.28K |
| 2026-07-30 | €84.80 | +2.17% | €81.00 | €85.50 | €81.00 | 7.75K |
| 2026-07-29 | €83.00 | -0.12% | €82.40 | €83.50 | €82.00 | 11.22K |
| 2026-07-28 | €83.10 | +1.34% | €81.00 | €83.20 | €81.00 | 5.62K |
| 2026-07-27 | €82.00 | -0.24% | €81.50 | €83.60 | €81.50 | 6.65K |
| 2026-07-24 | €82.20 | -0.24% | €82.40 | €82.60 | €81.10 | 10.85K |
| 2026-07-23 | €82.40 | -0.96% | €82.10 | €83.00 | €82.10 | 8.97K |
| 2026-07-22 | €83.20 | -0.36% | €82.90 | €84.20 | €82.20 | 7.93K |
| 2026-07-21 | €83.50 | -0.48% | €82.90 | €84.50 | €82.90 | 5.86K |
| 2026-07-20 | €83.90 | -1.18% | €82.90 | €84.70 | €82.90 | 3.76K |
| 2026-07-17 | €84.90 | +1.19% | €83.50 | €85.70 | €83.20 | 8.06K |
| 2026-07-16 | €83.90 | -0.24% | €86.90 | €86.90 | €82.90 | 9.57K |
| 2026-07-15 | €84.10 | -2.77% | €87.90 | €87.90 | €83.80 | 10.21K |
| 2026-07-14 | €86.50 | -0.92% | €86.90 | €87.00 | €85.50 | 5.46K |
| 2026-07-13 | €87.30 | -0.11% | €87.00 | €88.30 | €87.00 | 8.82K |
| 2026-07-10 | €87.40 | -2.13% | €89.30 | €89.30 | €85.90 | 15.88K |
| 2026-07-09 | €89.30 | -0.89% | €89.80 | €90.70 | €89.30 | 5.54K |
| 2026-07-08 | €90.10 | +0.22% | €89.60 | €91.00 | €89.20 | 9.13K |
| 2026-07-07 | €89.90 | +0.45% | €89.30 | €90.50 | €88.80 | 11.23K |
| 2026-07-06 | €89.50 | +0.34% | €89.20 | €89.60 | €87.70 | 9.16K |
| 2026-07-03 | €89.20 | +1.59% | €87.20 | €90.00 | €87.20 | 6.94K |
| 2026-07-02 | €87.80 | +0.57% | €88.20 | €89.00 | €86.90 | 13.23K |
| 2026-07-01 | €87.30 | -0.46% | €87.70 | €87.90 | €86.80 | 4.90K |
| 2026-06-30 | €87.70 | +0.23% | €88.20 | €88.50 | €87.40 | 3.61K |
| 2026-06-29 | €87.50 | -0.23% | €89.70 | €89.70 | €86.90 | 9.67K |
| 2026-06-26 | €87.70 | +0.57% | €86.90 | €88.80 | €85.80 | 12.33K |
| 2026-06-25 | €87.20 | -1.91% | €88.50 | €88.80 | €87.00 | 9.37K |
| 2026-06-24 | €88.90 | +2.42% | €88.30 | €88.90 | €85.30 | 10.36K |
| 2026-06-23 | €86.80 | -2.36% | €87.50 | €88.60 | €86.70 | 4.34K |
| 2026-06-22 | €88.90 | -1.22% | €90.20 | €90.60 | €88.50 | 6.49K |
| 2026-06-19 | €90.00 | +2.62% | €87.90 | €90.00 | €87.70 | 8.35K |
| 2026-06-18 | €87.70 | -1.90% | €89.40 | €90.00 | €87.10 | 15.50K |
| 2026-06-17 | €89.40 | -0.67% | €90.00 | €90.70 | €89.10 | 14.22K |
| 2026-06-16 | €90.00 | -1.42% | €89.90 | €91.80 | €89.90 | 9.32K |
| 2026-06-15 | €91.30 | -0.33% | €94.00 | €94.00 | €89.30 | 20.12K |
| 2026-06-12 | €91.60 | -1.08% | €93.60 | €94.00 | €90.50 | 13.91K |
| 2026-06-11 | €92.60 | -0.11% | €93.30 | €95.90 | €92.60 | 25.31K |
| 2026-06-10 | €92.70 | +1.31% | €90.20 | €94.70 | €90.20 | 17.12K |
| 2026-06-09 | €91.50 | -1.51% | €92.80 | €93.00 | €90.00 | 22.81K |
| 2026-06-08 | €92.90 | +3.45% | €89.60 | €92.90 | €88.50 | 8.24K |
| 2026-06-05 | €89.80 | -0.99% | €90.60 | €93.70 | €89.80 | 19.36K |
| 2026-06-04 | €90.70 | -1.09% | €92.90 | €92.90 | €90.20 | 10.76K |
| 2026-06-03 | €91.70 | +3.73% | €85.30 | €94.45 | €85.30 | 26.82K |
| 2026-06-02 | €88.40 | -0.34% | €88.10 | €89.30 | €88.00 | 3.85K |
| 2026-06-01 | €88.70 | -2.10% | €90.60 | €90.60 | €88.30 | 6.34K |
| 2026-05-29 | €90.60 | +1.34% | €89.60 | €91.50 | €88.90 | 15.92K |
| 2026-05-28 | €89.40 | +3.59% | €86.40 | €89.80 | €86.40 | 9.01K |