Frankfurt - Delayed Quote EUR

Pharmanutra S.p.A. (761.F)

50.40

+0.40

+(0.80%)

As of 8:14:14 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	50.40	50.40	50.40	50.40	50.40	6
Jun 3, 2025	50.00	50.00	50.00	50.00	50.00	-
Jun 2, 2025	49.20	49.60	49.20	49.60	49.60	-
May 30, 2025	49.65	49.65	49.65	49.65	49.65	-
May 29, 2025	50.40	50.40	50.40	50.40	50.40	-
May 28, 2025	50.00	50.00	50.00	50.00	50.00	-
May 27, 2025	49.25	49.25	49.25	49.25	49.25	-
May 26, 2025	48.85	48.85	48.85	48.85	48.85	-
May 23, 2025	50.20	50.20	50.20	50.20	50.20	-
May 22, 2025	51.50	51.50	51.50	51.50	51.50	-
May 21, 2025	50.80	50.80	50.80	50.80	50.80	-
May 20, 2025	51.20	51.70	51.20	51.70	51.70	-
May 19, 2025	52.70	52.70	52.70	52.70	52.70	6
May 16, 2025	50.10	51.40	50.10	51.40	51.40	-
May 15, 2025	50.40	50.90	50.40	50.90	50.90	-
May 14, 2025	51.50	51.50	51.50	51.50	51.50	-
May 13, 2025	52.90	52.90	52.90	52.90	52.90	-
May 12, 2025	53.30	53.40	53.30	53.40	53.40	-
May 9, 2025	52.70	53.70	52.70	53.70	53.70	-
May 8, 2025	53.20	53.20	53.10	53.10	53.10	-
May 7, 2025	53.50	53.90	53.50	53.90	53.90	-
May 6, 2025	53.40	53.40	53.40	53.40	53.40	-
May 5, 2025	1 Dividend
May 5, 2025	54.00	54.00	54.00	54.00	54.00	-
May 2, 2025	53.00	54.20	53.00	54.20	53.20	-
Apr 30, 2025	52.60	52.60	52.60	52.60	51.63	-
Apr 29, 2025	51.90	52.60	51.90	52.60	51.63	-
Apr 28, 2025	50.90	50.90	50.90	50.90	49.96	-
Apr 25, 2025	50.50	50.80	50.50	50.80	49.86	-
Apr 24, 2025	49.75	50.70	49.75	50.70	49.76	-
Apr 23, 2025	49.95	50.80	49.95	50.80	49.86	-
Apr 22, 2025	50.20	50.20	50.20	50.20	49.27	-
Apr 17, 2025	50.50	50.80	50.50	50.80	49.86	-
Apr 16, 2025	50.00	51.20	50.00	51.20	50.26	-
Apr 15, 2025	49.45	50.00	49.45	50.00	49.08	-
Apr 14, 2025	47.80	47.80	47.80	47.80	46.92	-
Apr 11, 2025	48.20	48.55	48.20	48.55	47.65	-
Apr 10, 2025	48.55	48.55	48.55	48.55	47.65	-
Apr 9, 2025	48.00	48.00	47.40	47.40	46.53	-
Apr 8, 2025	46.45	48.30	46.45	48.30	47.41	-
Apr 7, 2025	46.15	47.00	46.15	47.00	46.13	-
Apr 4, 2025	48.20	48.20	48.20	48.20	47.31	-
Apr 3, 2025	49.20	49.55	49.20	49.55	48.64	-
Apr 2, 2025	49.55	49.55	49.55	49.55	48.64	-
Apr 1, 2025	48.90	48.90	48.90	48.90	48.00	-
Mar 31, 2025	48.50	48.50	48.50	48.50	47.61	-
Mar 28, 2025	49.35	50.00	49.35	50.00	49.08	-
Mar 27, 2025	48.10	48.50	48.10	48.50	47.61	-
Mar 26, 2025	48.75	48.75	48.75	48.75	47.85	-
Mar 25, 2025	48.90	49.40	48.90	49.35	48.44	50
Mar 24, 2025	48.50	49.65	48.50	49.65	48.73	-
Mar 21, 2025	49.00	49.75	49.00	49.75	48.83	-
Mar 20, 2025	49.55	50.00	49.55	50.00	49.08	-
Mar 19, 2025	48.55	49.30	48.55	49.30	48.39	-
Mar 18, 2025	49.00	49.00	49.00	49.00	48.10	-
Mar 17, 2025	52.80	52.80	50.20	50.20	49.27	-
Mar 14, 2025	53.40	53.40	53.40	53.40	52.41	-
Mar 13, 2025	53.20	53.20	53.20	53.20	52.22	-
Mar 12, 2025	54.90	54.90	54.90	54.90	53.89	-
Mar 11, 2025	56.30	56.30	56.30	56.30	55.26	-
Mar 10, 2025	57.90	57.90	57.90	57.90	56.83	-
Mar 7, 2025	57.00	57.70	57.00	57.70	56.64	-
Mar 6, 2025	55.20	56.90	55.20	56.90	55.85	-
Mar 5, 2025	54.70	56.00	54.70	56.00	54.97	2
Mar 4, 2025	54.50	55.30	54.50	55.30	54.28	-
Mar 3, 2025	53.90	55.40	53.90	55.40	54.38	-
Feb 28, 2025	54.90	54.90	54.90	54.90	53.89	-
Feb 27, 2025	54.90	54.90	54.90	54.90	53.89	-
Feb 26, 2025	55.10	55.10	55.10	55.10	54.08	-
Feb 25, 2025	54.70	54.70	54.70	54.70	53.69	-
Feb 24, 2025	55.70	56.00	55.70	56.00	54.97	10
Feb 21, 2025	54.80	54.80	54.80	54.80	53.79	-
Feb 20, 2025	54.00	54.50	54.00	54.50	53.49	-
Feb 19, 2025	53.20	53.60	53.20	53.60	52.61	-
Feb 18, 2025	53.60	53.60	53.50	53.50	52.51	-
Feb 17, 2025	51.70	53.60	51.70	53.60	52.61	-
Feb 14, 2025	50.60	50.90	50.60	50.90	49.96	-
Feb 13, 2025	50.60	50.60	50.60	50.60	49.67	-
Feb 12, 2025	50.70	50.70	50.70	50.70	49.76	-
Feb 11, 2025	50.90	50.90	50.80	50.80	49.86	-
Feb 10, 2025	51.50	51.50	51.20	51.20	50.26	-
Feb 7, 2025	52.20	52.20	51.30	51.30	50.35	-
Feb 6, 2025	51.20	51.30	51.20	51.30	50.35	-
Feb 5, 2025	52.10	52.10	51.40	51.40	50.45	-
Feb 4, 2025	51.70	52.00	51.70	52.00	51.04	-
Feb 3, 2025	50.60	51.40	50.60	51.40	50.45	-
Jan 31, 2025	50.50	50.50	50.50	50.50	49.57	-
Jan 30, 2025	50.20	50.20	50.20	50.20	49.27	-
Jan 29, 2025	50.40	50.40	50.20	50.20	49.27	-
Jan 28, 2025	50.50	50.50	50.40	50.40	49.47	-
Jan 27, 2025	51.10	51.10	50.50	50.50	49.57	-
Jan 24, 2025	51.90	51.90	51.30	51.30	50.35	-
Jan 23, 2025	51.80	51.80	51.80	51.80	50.84	-
Jan 22, 2025	52.20	53.00	52.10	53.00	52.02	2
Jan 21, 2025	51.70	52.10	51.70	52.10	51.14	-
Jan 20, 2025	52.00	52.00	51.80	51.80	50.84	-
Jan 17, 2025	52.00	52.00	51.70	51.70	50.75	-
Jan 16, 2025	52.10	52.10	52.00	52.00	51.04	-
Jan 15, 2025	51.70	51.70	51.70	51.70	50.75	-
Jan 14, 2025	51.30	51.30	51.30	51.30	50.35	-
Jan 13, 2025	51.70	51.70	51.30	51.30	50.35	-
Jan 10, 2025	52.00	52.00	52.00	52.00	51.04	-
Jan 9, 2025	51.60	52.20	51.60	52.20	51.24	-
Jan 8, 2025	52.70	52.70	51.80	51.80	50.84	-
Jan 7, 2025	53.50	53.50	52.30	52.30	51.34	-
Jan 6, 2025	53.40	53.70	53.40	53.70	52.71	-
Jan 3, 2025	53.80	53.80	53.80	53.80	52.81	-
Jan 2, 2025	53.60	53.70	53.60	53.70	52.71	-
Dec 30, 2024	53.90	53.90	53.80	53.90	52.91	-
Dec 27, 2024	53.70	53.90	53.70	53.90	52.91	-
Dec 23, 2024	54.30	54.30	54.30	54.30	53.30	-
Dec 20, 2024	53.40	53.40	53.40	53.40	52.41	-
Dec 19, 2024	52.90	52.90	52.90	52.90	51.92	-
Dec 18, 2024	53.60	53.60	53.60	53.60	52.61	-
Dec 17, 2024	54.10	54.10	53.50	53.60	52.61	-
Dec 16, 2024	54.20	54.20	53.70	54.10	53.10	-
Dec 13, 2024	53.40	54.30	53.40	54.20	53.20	-
Dec 12, 2024	53.80	53.80	53.40	53.40	52.41	-
Dec 11, 2024	54.30	54.30	53.80	53.80	52.81	-
Dec 10, 2024	54.70	54.70	54.30	54.30	53.30	-
Dec 9, 2024	54.70	55.00	54.50	54.70	53.69	-
Dec 6, 2024	54.80	55.20	54.70	54.70	53.69	-
Dec 5, 2024	54.60	55.00	54.40	54.80	53.79	-
Dec 4, 2024	54.50	54.60	54.10	54.60	53.59	-
Dec 3, 2024	55.70	55.70	54.30	54.50	53.49	-
Dec 2, 2024	55.00	55.90	55.00	55.70	54.67	-
Nov 29, 2024	55.20	55.50	55.00	55.00	53.99	-
Nov 28, 2024	55.10	55.50	54.50	55.20	54.18	-
Nov 27, 2024	54.90	55.30	54.80	55.10	54.08	-
Nov 26, 2024	54.60	54.90	54.00	54.90	53.89	-
Nov 25, 2024	53.50	54.60	53.50	54.60	53.59	-
Nov 22, 2024	53.40	53.60	53.40	53.50	52.51	-
Nov 21, 2024	53.80	54.00	53.40	53.40	52.41	-
Nov 20, 2024	54.10	54.70	53.80	53.80	52.81	-
Nov 19, 2024	55.20	55.20	53.90	54.10	53.10	-
Nov 18, 2024	55.40	55.80	55.20	55.20	54.18	-
Nov 15, 2024	56.20	56.20	55.30	55.40	54.38	-
Nov 14, 2024	56.70	56.70	55.80	56.20	55.16	-
Nov 13, 2024	56.60	57.00	56.50	56.70	55.65	-
Nov 12, 2024	53.10	56.60	53.10	56.60	55.56	-
Nov 11, 2024	53.60	53.90	53.10	53.10	52.12	-
Nov 8, 2024	53.40	53.60	53.10	53.60	52.61	-
Nov 7, 2024	52.30	53.40	51.50	53.40	52.41	-
Nov 6, 2024	52.70	53.10	51.80	52.30	51.34	-
Nov 5, 2024	53.30	53.30	52.50	52.70	51.73	-
Nov 4, 2024	53.90	54.00	53.30	53.30	52.32	-
Nov 1, 2024	54.40	54.40	53.90	53.90	52.91	-
Oct 31, 2024	55.30	55.60	54.40	54.40	53.40	-
Oct 30, 2024	56.50	56.50	55.30	55.30	54.28	-
Oct 29, 2024	57.10	57.60	56.50	56.50	55.46	50
Oct 28, 2024	56.10	57.10	55.60	57.10	56.05	-
Oct 25, 2024	55.30	56.10	55.10	56.10	55.06	-
Oct 24, 2024	55.20	55.40	55.20	55.30	54.28	-
Oct 23, 2024	56.60	56.70	55.20	55.20	54.18	-
Oct 22, 2024	56.90	56.90	56.30	56.60	55.56	-
Oct 21, 2024	57.90	58.20	56.90	56.90	55.85	-
Oct 18, 2024	57.80	58.20	57.40	57.90	56.83	-
Oct 17, 2024	57.00	58.50	57.00	57.80	56.73	-
Oct 16, 2024	56.80	57.00	56.50	57.00	55.95	50
Oct 15, 2024	57.10	57.30	56.80	56.80	55.75	-
Oct 14, 2024	57.20	57.20	56.60	57.10	56.05	-
Oct 11, 2024	56.40	57.20	56.40	57.20	56.14	-
Oct 10, 2024	55.10	56.60	55.10	56.40	55.36	-
Oct 9, 2024	54.50	55.10	54.10	55.10	54.08	-
Oct 8, 2024	54.10	54.80	54.00	54.50	53.49	-
Oct 7, 2024	54.60	54.90	54.10	54.10	53.10	-
Oct 4, 2024	54.80	54.80	54.50	54.60	53.59	1
Oct 3, 2024	55.60	56.00	55.00	55.10	54.08	-
Oct 2, 2024	56.70	56.70	55.60	55.60	54.57	-
Oct 1, 2024	58.00	58.00	56.60	56.70	55.65	-
Sep 30, 2024	58.20	58.50	58.00	58.00	56.93	-
Sep 27, 2024	58.30	58.30	58.20	58.20	57.13	-
Sep 26, 2024	58.10	58.90	58.10	58.30	57.22	-
Sep 25, 2024	57.80	58.10	57.70	58.10	57.03	-
Sep 24, 2024	57.10	57.90	57.00	57.80	56.73	-
Sep 23, 2024	57.20	58.50	56.60	57.10	56.05	30
Sep 20, 2024	58.50	58.50	57.20	57.20	56.14	-
Sep 19, 2024	58.30	58.60	58.30	58.50	57.42	-
Sep 18, 2024	58.90	58.90	58.30	58.30	57.22	1
Sep 17, 2024	58.30	59.70	58.20	58.90	57.81	197
Sep 16, 2024	59.80	59.80	58.30	58.30	57.22	53
Sep 13, 2024	59.30	59.80	59.30	59.80	58.70	-
Sep 12, 2024	59.30	60.30	59.30	59.30	58.21	-
Sep 11, 2024	59.30	59.70	59.30	59.30	58.21	-
Sep 10, 2024	53.40	59.30	53.40	59.30	58.21	-
Sep 9, 2024	54.50	55.00	53.40	53.40	52.41	-
Sep 6, 2024	53.40	54.50	53.40	54.50	53.49	-
Sep 5, 2024	52.00	53.40	52.00	53.40	52.41	-
Sep 4, 2024	52.90	52.90	52.00	52.00	51.04	-
Sep 3, 2024	54.10	54.30	52.80	52.90	51.92	-
Sep 2, 2024	53.80	54.50	52.70	54.10	53.10	-
Aug 30, 2024	51.40	53.90	51.40	53.80	52.81	-
Aug 29, 2024	51.00	51.40	50.80	51.40	50.45	-
Aug 28, 2024	50.40	51.00	50.30	51.00	50.06	-
Aug 27, 2024	51.40	51.50	50.70	50.70	49.76	-
Aug 26, 2024	51.20	51.80	51.00	51.80	50.84	-
Aug 23, 2024	50.50	51.20	50.40	51.20	50.26	-
Aug 22, 2024	50.40	50.50	49.60	50.20	49.27	-
Aug 21, 2024	49.15	50.90	49.15	50.70	49.76	30
Aug 20, 2024	49.05	50.00	48.80	49.45	48.54	-
Aug 19, 2024	48.90	49.10	48.65	48.90	48.00	-
Aug 16, 2024	48.60	48.85	48.45	48.80	47.90	-
Aug 15, 2024	48.60	48.60	46.00	46.00	45.15	-
Aug 14, 2024	48.40	49.20	48.40	49.10	48.19	-
Aug 13, 2024	47.60	49.20	47.60	49.20	48.29	-
Aug 12, 2024	47.50	47.65	47.40	47.65	46.77	-
Aug 9, 2024	47.00	48.05	46.65	48.05	47.16	-
Aug 8, 2024	47.15	47.25	46.95	47.25	46.38	-
Aug 7, 2024	45.95	46.80	45.95	46.80	45.94	-
Aug 6, 2024	45.15	46.30	45.15	46.30	45.45	-
Aug 5, 2024	46.15	46.15	45.10	45.10	44.27	-
Aug 2, 2024	46.10	46.35	45.85	46.35	45.49	-
Aug 1, 2024	47.10	47.10	46.20	46.20	45.35	-
Jul 31, 2024	47.55	47.55	47.20	47.20	46.33	-
Jul 30, 2024	47.85	47.85	47.60	47.75	46.87	-
Jul 29, 2024	48.00	48.25	47.50	47.50	46.62	-
Jul 26, 2024	46.10	48.00	46.10	48.00	47.11	-
Jul 25, 2024	47.45	47.45	46.70	47.00	46.13	-
Jul 24, 2024	46.85	47.30	46.75	47.30	46.43	-
Jul 23, 2024	47.25	47.75	47.05	47.05	46.18	-
Jul 22, 2024	46.70	47.60	46.70	47.60	46.72	-
Jul 19, 2024	47.50	47.55	46.95	47.00	46.13	-
Jul 18, 2024	47.90	48.00	47.60	47.75	46.87	-
Jul 17, 2024	48.25	48.25	48.00	48.15	47.26	-
Jul 16, 2024	48.25	48.85	48.00	48.30	47.41	-
Jul 15, 2024	47.95	49.40	47.95	48.80	47.90	-
Jul 12, 2024	48.25	48.25	47.80	47.95	47.07	-
Jul 11, 2024	47.85	48.40	47.55	48.40	47.51	-
Jul 10, 2024	47.70	47.75	47.60	47.75	46.87	-
Jul 9, 2024	47.35	48.20	47.35	47.65	46.77	-
Jul 8, 2024	48.70	48.70	47.45	47.45	46.57	-
Jul 5, 2024	47.85	48.70	47.85	48.70	47.80	-
Jul 4, 2024	48.05	48.20	48.00	48.05	47.16	-
Jul 3, 2024	48.20	48.45	48.10	48.30	47.41	-
Jul 2, 2024	47.65	48.40	47.50	48.20	47.31	-
Jul 1, 2024	47.25	47.65	47.25	47.65	46.77	-
Jun 28, 2024	47.10	47.65	47.10	47.40	46.53	-
Jun 27, 2024	46.80	47.50	46.75	47.20	46.33	-
Jun 26, 2024	47.25	47.25	46.75	47.05	46.18	-
Jun 25, 2024	47.20	47.20	46.80	47.10	46.23	-
Jun 24, 2024	46.20	47.55	46.20	47.25	46.38	-
Jun 21, 2024	47.15	47.15	46.25	46.50	45.64	-
Jun 20, 2024	46.00	47.00	45.60	47.00	46.13	-
Jun 19, 2024	46.15	46.45	46.15	46.20	45.35	-
Jun 18, 2024	45.95	46.35	45.35	46.35	45.49	-
Jun 17, 2024	45.75	45.80	45.15	45.80	44.95	-
Jun 14, 2024	46.25	46.50	45.60	45.75	44.91	-
Jun 13, 2024	46.50	46.75	46.30	46.55	45.69	-
Jun 12, 2024	45.35	46.85	45.00	46.85	45.99	-
Jun 11, 2024	47.10	47.25	45.65	45.65	44.81	-
Jun 10, 2024	47.80	47.80	47.30	47.50	46.62	-
Jun 7, 2024	47.70	48.10	46.95	48.10	47.21	-
Jun 6, 2024	48.40	49.25	48.05	48.05	47.16	-
Jun 5, 2024	49.10	49.15	48.70	48.70	47.80	-
Jun 4, 2024	48.60	49.70	48.60	49.35	48.44	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pharmanutra S.p.A. (761.F)