Want to see IT:PHN full AI Analyst Report?
PharmaNutra SpA (PHN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 71.80 | 72.20 | 70.60 | 71.00 | 71.00 | -1.39% | 13,714 | 1.04 |
| Oct 29, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | +0.98% | 3,392 | 0.26 |
| Oct 28, 2026 | 72.00 | 72.20 | 71.10 | 71.30 | 71.30 | -0.42% | 3,788 | 0.29 |
| Oct 27, 2026 | 72.00 | 72.00 | 69.60 | 71.60 | 71.60 | +1.56% | 13,440 | 1.02 |
| Oct 26, 2026 | 71.40 | 72.40 | 70.30 | 70.50 | 70.50 | +0.00% | 9,394 | 0.71 |
| Oct 23, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | +0.00% | 7,198 | 0.55 |
| Oct 22, 2026 | 72.10 | 72.10 | 70.50 | 70.50 | 70.50 | -1.67% | 26,338 | 2.05 |
| Oct 21, 2026 | 71.20 | 72.00 | 70.70 | 71.70 | 71.70 | +1.13% | 8,962 | 0.70 |
| Oct 20, 2026 | 71.00 | 71.60 | 70.40 | 70.90 | 70.90 | -1.12% | 7,392 | 0.57 |
| Oct 19, 2026 | 73.20 | 73.20 | 71.40 | 71.70 | 71.70 | -1.51% | 6,091 | 0.47 |
| Oct 16, 2026 | 73.10 | 73.50 | 72.70 | 72.80 | 72.80 | -0.14% | 4,668 | 0.36 |
| Oct 15, 2026 | 72.30 | 73.80 | 71.40 | 72.90 | 72.90 | +0.97% | 8,953 | 0.70 |
| Oct 14, 2026 | 71.60 | 72.50 | 70.90 | 72.20 | 72.20 | +1.40% | 4,315 | 0.33 |
| Oct 13, 2026 | 71.10 | 72.70 | 70.80 | 71.20 | 71.20 | +0.56% | 12,079 | 0.94 |
| Oct 12, 2026 | 70.20 | 72.00 | 70.20 | 70.80 | 70.80 | -0.42% | 10,134 | 0.79 |
| Oct 09, 2026 | 70.30 | 72.00 | 70.30 | 71.10 | 71.10 | +0.99% | 7,397 | 0.57 |
| Oct 08, 2026 | 73.10 | 73.10 | 70.40 | 70.40 | 70.40 | -3.30% | 10,617 | 0.83 |
| Oct 07, 2026 | 72.50 | 73.50 | 72.50 | 72.80 | 72.80 | +0.41% | 8,711 | 0.67 |
| Oct 06, 2026 | 71.90 | 73.10 | 71.70 | 72.50 | 72.50 | +1.54% | 17,028 | 1.33 |
| Oct 05, 2026 | 70.20 | 71.90 | 70.20 | 71.40 | 71.40 | +1.71% | 8,046 | 0.63 |
| Oct 02, 2026 | 71.90 | 71.90 | 69.80 | 70.20 | 70.20 | -1.40% | 8,862 | 0.69 |
| Oct 01, 2026 | 74.50 | 74.50 | 70.40 | 71.20 | 71.20 | -2.60% | 13,478 | 1.06 |
| Sep 30, 2026 | 70.20 | 74.50 | 70.20 | 73.10 | 73.10 | +1.53% | 23,519 | 1.88 |
| Sep 29, 2026 | 73.60 | 74.00 | 71.90 | 72.00 | 72.00 | -2.17% | 17,227 | 1.39 |
| Sep 28, 2026 | 72.20 | 74.00 | 71.30 | 73.60 | 73.60 | +1.94% | 18,779 | 1.54 |
| Sep 25, 2026 | 70.20 | 72.60 | 70.20 | 72.20 | 72.20 | +1.83% | 10,247 | 0.85 |
| Sep 24, 2026 | 71.00 | 71.50 | 70.20 | 70.90 | 70.90 | -0.14% | 26,083 | 2.20 |
| Sep 23, 2026 | 72.30 | 72.60 | 70.00 | 71.00 | 71.00 | -2.20% | 22,742 | 1.95 |
| Sep 22, 2026 | 74.20 | 74.40 | 71.70 | 72.60 | 72.60 | -2.16% | 43,603 | 3.92 |
| Sep 21, 2026 | 73.50 | 74.50 | 73.50 | 74.20 | 74.20 | +1.23% | 11,317 | 1.02 |
| Sep 18, 2026 | 73.40 | 74.80 | 73.10 | 73.30 | 73.30 | +0.00% | 31,005 | 2.90 |
| Sep 17, 2026 | 77.30 | 77.30 | 72.50 | 73.30 | 73.30 | -5.05% | 65,090 | 6.67 |
| Sep 16, 2026 | 73.30 | 77.60 | 72.00 | 77.20 | 77.20 | +4.61% | 24,404 | 2.57 |
| Sep 15, 2026 | 72.30 | 76.70 | 70.60 | 73.80 | 73.80 | +1.51% | 25,301 | 2.70 |
| Sep 14, 2026 | 81.10 | 81.20 | 69.50 | 72.70 | 72.70 | -7.74% | 77,694 | 9.31 |
| Sep 11, 2026 | 79.40 | 79.70 | 76.90 | 78.80 | 78.80 | -0.38% | 15,805 | 1.92 |
| Sep 10, 2026 | 81.90 | 82.70 | 79.10 | 79.10 | 79.10 | -2.10% | 12,028 | 1.44 |
| Sep 09, 2026 | 79.70 | 81.60 | 78.50 | 80.80 | 80.80 | +2.02% | 18,365 | 2.21 |
| Sep 08, 2026 | 83.10 | 83.40 | 77.00 | 79.20 | 79.20 | -4.69% | 32,091 | 3.92 |
| Sep 07, 2026 | 82.90 | 83.20 | 82.00 | 83.10 | 83.10 | +0.48% | 5,730 | 0.68 |
| Sep 04, 2026 | 81.60 | 83.30 | 80.60 | 82.70 | 82.70 | +1.47% | 9,166 | 1.07 |
| Sep 03, 2026 | 82.10 | 83.00 | 81.50 | 81.50 | 81.50 | -0.85% | 4,194 | 0.48 |
| Sep 02, 2026 | 82.00 | 82.50 | 81.60 | 82.20 | 82.20 | -0.60% | 6,898 | 0.78 |
| Sep 01, 2026 | 81.30 | 82.90 | 81.30 | 82.70 | 82.70 | +0.85% | 7,575 | 0.85 |
| Aug 31, 2026 | 81.10 | 82.10 | 81.10 | 82.00 | 82.00 | +0.24% | 11,597 | 1.27 |
| Aug 28, 2026 | 81.00 | 82.00 | 81.00 | 81.80 | 81.80 | -0.12% | 2,463 | 0.27 |
| Aug 27, 2026 | 81.30 | 82.50 | 81.30 | 81.90 | 81.90 | -0.73% | 4,807 | 0.52 |
| Aug 26, 2026 | 80.80 | 82.80 | 80.80 | 82.50 | 82.50 | +1.23% | 4,737 | 0.51 |
| Aug 25, 2026 | 82.20 | 82.70 | 80.70 | 81.50 | 81.50 | -0.85% | 3,207 | 0.34 |
| Aug 24, 2026 | 80.20 | 82.50 | 80.20 | 82.20 | 82.20 | +0.61% | 3,369 | 0.35 |
