Milan - Delayed Quote EUR

Pharmanutra S.p.A. (PHN.MI)

Compare
52.00
-0.60
(-1.14%)
At close: January 10 at 5:35:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 52.90 52.90 51.50 52.00 52.00 2,734
Jan 9, 2025 52.10 53.10 51.70 52.60 52.60 5,689
Jan 8, 2025 52.70 52.70 51.80 52.20 52.20 2,807
Jan 7, 2025 53.80 53.80 52.50 53.00 53.00 4,188
Jan 6, 2025 53.50 54.10 53.50 53.80 53.80 1,942
Jan 3, 2025 54.00 54.50 53.70 53.70 53.70 2,458
Jan 2, 2025 54.30 54.30 53.80 54.10 54.10 1,305
Dec 30, 2024 53.70 54.70 53.70 54.40 54.40 1,750
Dec 27, 2024 54.50 54.60 53.60 54.20 54.20 699
Dec 23, 2024 54.90 54.90 53.80 54.00 54.00 870
Dec 20, 2024 53.70 54.70 53.40 54.60 54.60 6,295
Dec 19, 2024 52.10 54.00 51.50 53.70 53.70 3,689
Dec 18, 2024 53.70 53.90 53.20 53.20 53.20 1,314
Dec 17, 2024 54.30 54.30 53.60 54.00 54.00 2,997
Dec 16, 2024 54.60 54.80 53.50 54.40 54.40 4,112
Dec 13, 2024 54.00 54.70 53.60 54.50 54.50 28,310
Dec 12, 2024 53.90 54.10 53.70 53.70 53.70 1,444
Dec 11, 2024 54.30 54.60 53.60 54.10 54.10 6,835
Dec 10, 2024 55.10 55.10 54.40 54.60 54.60 1,057
Dec 9, 2024 55.00 55.30 54.10 55.00 55.00 3,118
Dec 6, 2024 55.00 55.60 54.70 55.00 55.00 2,013
Dec 5, 2024 54.80 55.40 54.50 55.10 55.10 1,253
Dec 4, 2024 54.70 55.00 54.20 54.90 54.90 2,906
Dec 3, 2024 55.60 55.80 54.20 54.80 54.80 5,581
Dec 2, 2024 54.70 56.20 54.70 56.00 56.00 8,443
Nov 29, 2024 55.40 55.60 55.20 55.30 55.30 2,173
Nov 28, 2024 55.80 55.90 54.40 55.50 55.50 5,024
Nov 27, 2024 55.00 55.80 54.40 55.40 55.40 1,086
Nov 26, 2024 54.90 55.20 54.10 55.20 55.20 1,728
Nov 25, 2024 54.30 54.90 53.90 54.90 54.90 3,146
Nov 22, 2024 55.60 55.60 53.70 53.80 53.80 1,524
Nov 21, 2024 54.40 54.40 53.30 53.70 53.70 1,873
Nov 20, 2024 54.40 55.40 54.10 54.10 54.10 2,388
Nov 19, 2024 56.00 56.00 53.60 54.40 54.40 5,857
Nov 18, 2024 56.00 56.60 55.40 55.50 55.50 5,231
Nov 15, 2024 56.50 56.50 55.30 55.70 55.70 4,626
Nov 14, 2024 56.80 56.90 55.40 56.50 56.50 6,268
Nov 13, 2024 56.80 57.40 56.50 57.00 57.00 5,904
Nov 12, 2024 54.00 56.90 53.20 56.90 56.90 11,677
Nov 11, 2024 53.00 55.70 53.00 53.40 53.40 12,635
Nov 8, 2024 53.30 54.00 53.10 53.90 53.90 4,515
Nov 7, 2024 52.20 53.90 52.10 53.70 53.70 6,990
Nov 6, 2024 52.40 53.50 51.90 52.60 52.60 9,585
Nov 5, 2024 52.60 53.50 52.30 53.00 53.00 17,183
Nov 4, 2024 54.00 54.50 53.00 53.60 53.60 5,947
Nov 1, 2024 54.70 54.70 53.90 54.20 54.20 1,038
Oct 31, 2024 55.70 56.60 54.60 54.70 54.70 2,113
Oct 30, 2024 56.80 56.90 55.60 55.60 55.60 2,839
Oct 29, 2024 57.70 58.20 56.80 56.80 56.80 2,669
Oct 28, 2024 55.50 57.50 55.50 57.40 57.40 1,538
Oct 25, 2024 55.20 56.60 54.60 56.40 56.40 2,298
Oct 24, 2024 55.40 56.10 54.50 55.60 55.60 1,761
Oct 23, 2024 57.00 57.30 55.50 55.50 55.50 2,739
Oct 22, 2024 56.90 57.40 56.40 56.90 56.90 2,417
Oct 21, 2024 58.70 58.70 57.20 57.20 57.20 3,598
Oct 18, 2024 58.10 58.50 57.30 58.20 58.20 4,744
Oct 17, 2024 57.40 58.80 57.20 58.10 58.10 6,678
Oct 16, 2024 57.10 57.30 56.40 57.30 57.30 3,840
Oct 15, 2024 57.50 57.50 56.70 57.10 57.10 1,372
Oct 14, 2024 57.40 57.50 56.30 57.40 57.40 3,819
Oct 11, 2024 56.80 57.50 56.50 57.50 57.50 1,482
Oct 10, 2024 55.80 57.10 55.30 56.70 56.70 3,977
Oct 9, 2024 54.30 55.70 54.20 55.40 55.40 11,120
Oct 8, 2024 54.20 55.10 54.00 54.80 54.80 3,329
Oct 7, 2024 57.80 57.80 54.20 54.40 54.40 2,011
Oct 4, 2024 55.70 55.70 54.10 54.90 54.90 5,249
Oct 3, 2024 56.50 56.70 55.10 55.10 55.10 3,803
Oct 2, 2024 56.90 56.90 55.80 55.90 55.90 2,015
Oct 1, 2024 58.20 58.20 56.30 57.00 57.00 4,201
Sep 30, 2024 59.30 59.30 58.10 58.30 58.30 6,101
Sep 27, 2024 58.50 58.80 58.20 58.50 58.50 3,049
Sep 26, 2024 58.40 59.30 58.10 58.60 58.60 8,057
Sep 25, 2024 57.80 58.50 57.70 58.40 58.40 2,245
Sep 24, 2024 56.10 58.20 56.10 58.10 58.10 2,077
Sep 23, 2024 58.00 58.30 57.10 57.40 57.40 1,941
Sep 20, 2024 58.20 58.60 57.30 57.50 57.50 5,838
Sep 19, 2024 58.20 59.20 58.20 58.80 58.80 4,448
Sep 18, 2024 59.90 59.90 58.30 58.60 58.60 4,656
Sep 17, 2024 58.30 59.90 58.30 59.20 59.20 8,931
Sep 16, 2024 59.50 59.90 58.50 58.60 58.60 6,116
Sep 13, 2024 59.90 60.30 59.40 60.20 60.20 5,093
Sep 12, 2024 60.20 60.60 59.30 59.60 59.60 5,561
Sep 11, 2024 59.60 61.20 58.80 59.60 59.60 15,660
Sep 10, 2024 55.40 59.60 54.70 59.60 59.60 39,917
Sep 9, 2024 54.80 55.60 53.50 53.70 53.70 4,938
Sep 6, 2024 53.90 55.00 53.50 54.80 54.80 14,360
Sep 5, 2024 52.50 53.70 52.30 53.70 53.70 5,563
Sep 4, 2024 52.30 52.60 51.40 52.30 52.30 2,648
Sep 3, 2024 54.80 54.80 52.80 53.20 53.20 8,279
Sep 2, 2024 54.60 54.70 52.70 54.40 54.40 5,041
Aug 30, 2024 52.20 54.40 52.00 54.10 54.10 10,015
Aug 29, 2024 51.40 51.90 51.00 51.70 51.70 2,841
Aug 28, 2024 51.30 51.40 50.40 51.30 51.30 4,232
Aug 27, 2024 52.20 52.20 51.00 51.00 51.00 1,844
Aug 26, 2024 51.50 52.50 51.00 51.70 51.70 4,031
Aug 23, 2024 50.60 51.60 50.10 51.50 51.50 4,068
Aug 22, 2024 51.20 51.20 49.45 50.80 50.80 6,358
Aug 21, 2024 49.90 51.50 49.40 51.00 51.00 7,360
Aug 20, 2024 49.00 50.40 48.85 49.45 49.45 7,532
Aug 19, 2024 49.55 49.55 48.80 49.35 49.35 1,192
Aug 16, 2024 49.00 49.45 48.50 49.20 49.20 3,453
Aug 14, 2024 49.45 49.70 48.75 48.90 48.90 3,031
Aug 13, 2024 48.20 49.50 47.90 48.70 48.70 4,207
Aug 12, 2024 48.05 48.05 47.50 47.90 47.90 1,799
Aug 9, 2024 47.00 48.40 46.80 47.80 47.80 2,875
Aug 8, 2024 47.05 47.55 46.95 47.30 47.30 1,085
Aug 7, 2024 46.25 47.45 46.20 47.45 47.45 1,134
Aug 6, 2024 46.80 46.80 45.90 46.25 46.25 1,820
Aug 5, 2024 46.45 46.45 45.05 45.45 45.45 5,140
Aug 2, 2024 46.35 47.00 46.15 46.45 46.45 2,358
Aug 1, 2024 47.60 47.65 46.20 46.40 46.40 3,364
Jul 31, 2024 47.85 47.95 47.40 47.40 47.40 2,188
Jul 30, 2024 47.70 48.15 47.70 47.85 47.85 1,116
Jul 29, 2024 48.50 48.75 47.55 48.15 48.15 3,248
Jul 26, 2024 46.95 49.00 46.55 48.30 48.30 4,921
Jul 25, 2024 48.20 48.20 46.40 46.40 46.40 1,986
Jul 24, 2024 47.10 47.75 46.65 47.75 47.75 1,985
Jul 23, 2024 47.90 47.90 47.10 47.15 47.15 2,631
Jul 22, 2024 47.50 48.00 47.30 47.55 47.55 2,286
Jul 19, 2024 47.65 47.90 47.00 47.00 47.00 3,923
Jul 18, 2024 48.00 48.30 47.70 47.80 47.80 1,633
Jul 17, 2024 48.50 48.65 47.85 48.20 48.20 2,415
Jul 16, 2024 49.40 49.40 48.05 48.55 48.55 3,826
Jul 15, 2024 48.35 49.60 48.30 48.55 48.55 7,544
Jul 12, 2024 48.55 48.65 47.90 48.25 48.25 2,304
Jul 11, 2024 47.70 48.60 47.50 48.55 48.55 3,305
Jul 10, 2024 48.00 48.15 47.70 48.15 48.15 1,655
Jul 9, 2024 48.00 48.65 47.65 48.00 48.00 2,868
Jul 8, 2024 49.00 49.40 46.90 47.65 47.65 7,989
Jul 5, 2024 48.20 49.10 48.00 49.00 49.00 3,656
Jul 4, 2024 48.10 48.35 47.95 48.15 48.15 1,901
Jul 3, 2024 48.70 48.80 48.20 48.35 48.35 2,731
Jul 2, 2024 48.00 48.65 47.65 48.50 48.50 5,562
Jul 1, 2024 47.90 48.15 47.55 47.95 47.95 3,105
Jun 28, 2024 47.50 47.85 47.40 47.55 47.55 3,312
Jun 27, 2024 46.95 47.85 46.95 47.40 47.40 5,506
Jun 26, 2024 47.35 47.55 46.80 47.10 47.10 9,057
Jun 25, 2024 47.60 47.65 46.90 47.55 47.55 9,256
Jun 24, 2024 46.95 47.75 46.90 47.50 47.50 3,409
Jun 21, 2024 47.45 47.45 46.30 46.50 46.50 7,888
Jun 20, 2024 46.20 47.45 46.20 47.45 47.45 16,906
Jun 19, 2024 46.00 46.90 46.00 46.30 46.30 12,459
Jun 18, 2024 46.10 46.60 45.50 46.45 46.45 5,043
Jun 17, 2024 45.55 46.25 45.15 46.25 46.25 11,200
Jun 14, 2024 47.00 47.00 45.75 46.05 46.05 22,829
Jun 13, 2024 46.95 47.00 46.40 46.55 46.55 11,599
Jun 12, 2024 45.35 47.00 44.85 46.80 46.80 28,741
Jun 11, 2024 47.85 47.85 45.65 45.65 45.65 12,319
Jun 10, 2024 47.60 48.00 47.20 47.40 47.40 5,814
Jun 7, 2024 48.90 48.90 47.00 48.10 48.10 8,287
Jun 6, 2024 49.50 49.50 48.00 48.00 48.00 7,366
Jun 5, 2024 49.15 49.80 48.65 48.70 48.70 2,599
Jun 4, 2024 48.70 49.95 48.60 49.40 49.40 3,360
Jun 3, 2024 50.50 50.50 48.75 48.90 48.90 3,981
May 31, 2024 48.95 49.25 47.95 49.25 49.25 13,987
May 30, 2024 48.70 49.05 48.00 48.45 48.45 6,424
May 29, 2024 49.95 49.95 48.00 49.30 49.30 9,793
May 28, 2024 49.25 49.85 49.00 49.10 49.10 5,196
May 27, 2024 50.90 50.90 49.00 49.00 49.00 10,176
May 24, 2024 49.25 50.20 49.25 50.20 50.20 4,043
May 23, 2024 49.60 50.40 49.40 50.10 50.10 9,494
May 22, 2024 48.35 49.50 47.95 49.50 49.50 7,947
May 21, 2024 48.45 48.45 47.55 48.25 48.25 4,589
May 20, 2024 48.30 48.50 47.50 48.25 48.25 7,440
May 17, 2024 48.30 48.55 47.25 48.00 48.00 8,909
May 16, 2024 47.45 49.50 47.45 48.25 48.25 12,798
May 15, 2024 46.85 48.30 46.50 47.55 47.55 20,363
May 14, 2024 50.10 50.70 46.35 46.50 46.50 24,115
May 13, 2024 52.00 52.00 50.70 50.70 50.70 4,123
May 10, 2024 51.80 52.00 51.40 52.00 52.00 2,693
May 9, 2024 51.70 51.80 51.30 51.40 51.40 3,034
May 8, 2024 51.00 51.60 50.40 50.90 50.90 5,802
May 7, 2024 51.50 51.70 50.30 50.80 50.80 4,725
May 6, 2024 0.85 Dividend
May 6, 2024 52.00 52.00 51.10 51.20 51.20 2,943
May 3, 2024 52.20 52.90 51.60 52.10 51.25 7,217
May 2, 2024 54.00 54.00 51.10 51.90 51.05 14,723
Apr 30, 2024 54.00 54.00 53.40 53.40 52.53 2,910
Apr 29, 2024 52.90 54.00 52.90 54.00 53.12 6,074
Apr 26, 2024 52.30 53.30 52.10 53.30 52.43 2,797
Apr 25, 2024 53.60 53.90 52.50 52.90 52.04 2,327
Apr 24, 2024 54.00 54.00 53.10 53.10 52.23 3,955
Apr 23, 2024 52.80 54.00 52.70 53.90 53.02 3,934
Apr 22, 2024 51.90 53.40 51.90 52.70 51.84 6,465
Apr 19, 2024 52.60 52.70 50.60 51.80 50.95 12,468
Apr 18, 2024 53.30 53.70 52.70 53.00 52.14 3,597
Apr 17, 2024 53.50 54.30 53.50 53.80 52.92 2,501
Apr 16, 2024 53.00 54.10 53.00 53.80 52.92 5,423
Apr 15, 2024 52.70 56.20 52.70 53.40 52.53 14,098
Apr 12, 2024 55.70 55.70 54.80 55.00 54.10 1,963
Apr 11, 2024 54.00 55.30 54.00 55.20 54.30 1,497
Apr 10, 2024 54.00 54.50 53.70 53.90 53.02 6,885
Apr 9, 2024 54.40 54.80 54.10 54.80 53.91 4,411
Apr 8, 2024 55.40 55.70 54.90 55.10 54.20 1,428
Apr 5, 2024 56.00 56.00 55.10 55.10 54.20 3,401
Apr 4, 2024 56.80 56.80 56.00 56.00 55.09 2,250
Apr 3, 2024 56.20 56.80 55.70 56.80 55.87 5,729
Apr 2, 2024 56.30 56.80 55.60 56.40 55.48 9,777
Mar 28, 2024 57.10 57.10 56.40 57.00 56.07 6,565
Mar 27, 2024 57.70 58.00 57.30 57.40 56.46 6,158
Mar 26, 2024 57.00 57.90 57.00 57.60 56.66 3,738
Mar 25, 2024 58.00 58.40 57.50 57.70 56.76 3,158
Mar 22, 2024 57.40 58.10 57.00 58.10 57.15 5,255
Mar 21, 2024 58.60 58.60 57.20 57.30 56.37 3,949
Mar 20, 2024 57.10 58.20 56.60 57.40 56.46 7,702
Mar 19, 2024 60.10 60.10 57.00 57.40 56.46 7,893
Mar 18, 2024 59.60 60.70 58.60 59.00 58.04 14,151
Mar 15, 2024 59.00 59.70 58.70 59.20 58.23 4,574
Mar 14, 2024 59.30 59.60 59.10 59.30 58.33 2,243
Mar 13, 2024 59.00 59.90 59.00 59.70 58.73 2,571
Mar 12, 2024 60.00 60.00 59.50 59.90 58.92 1,599
Mar 11, 2024 60.30 60.30 59.30 59.80 58.82 2,453
Mar 8, 2024 59.90 60.30 59.50 59.80 58.82 3,409
Mar 7, 2024 59.80 60.20 59.70 59.80 58.82 1,679
Mar 6, 2024 59.40 60.00 59.10 60.00 59.02 4,473
Mar 5, 2024 60.30 60.40 59.20 59.20 58.23 3,383
Mar 4, 2024 59.40 60.40 59.20 60.20 59.22 6,610
Mar 1, 2024 59.20 59.20 58.20 59.20 58.23 3,846
Feb 29, 2024 58.30 60.40 58.30 59.60 58.63 9,226
Feb 28, 2024 60.10 60.30 59.30 59.70 58.73 5,568
Feb 27, 2024 62.00 62.00 60.50 60.50 59.51 2,906
Feb 26, 2024 61.50 61.60 60.80 61.60 60.60 7,795
Feb 23, 2024 60.90 61.20 60.00 60.80 59.81 4,195
Feb 22, 2024 62.10 62.10 60.20 60.30 59.32 3,500
Feb 21, 2024 61.10 61.40 60.40 61.20 60.20 3,557
Feb 20, 2024 61.20 61.70 60.50 61.20 60.20 4,489
Feb 19, 2024 61.80 62.00 61.10 61.20 60.20 2,547
Feb 16, 2024 63.00 63.10 61.90 62.10 61.09 4,943
Feb 15, 2024 63.20 63.50 61.70 62.60 61.58 9,876
Feb 14, 2024 62.50 63.40 62.40 63.10 62.07 10,808
Feb 13, 2024 60.90 62.80 60.80 62.80 61.78 9,087
Feb 12, 2024 60.50 61.40 60.20 61.40 60.40 5,789
Feb 9, 2024 61.70 61.70 60.10 60.50 59.51 2,631
Feb 8, 2024 62.40 62.40 61.00 61.20 60.20 4,025
Feb 7, 2024 61.50 61.90 61.00 61.20 60.20 3,555
Feb 6, 2024 60.60 61.30 59.80 61.20 60.20 4,693
Feb 5, 2024 62.40 62.40 60.00 60.40 59.41 6,641
Feb 2, 2024 61.30 62.30 61.30 62.00 60.99 4,789
Feb 1, 2024 62.00 62.00 60.40 61.20 60.20 6,024
Jan 31, 2024 62.00 63.10 61.60 62.20 61.19 7,902
Jan 30, 2024 61.60 62.10 60.70 62.00 60.99 2,529
Jan 29, 2024 60.80 62.10 60.80 61.60 60.60 3,504
Jan 26, 2024 60.30 61.40 60.10 61.40 60.40 7,436
Jan 25, 2024 60.00 60.60 59.60 60.10 59.12 4,185
Jan 24, 2024 60.20 60.60 59.70 60.20 59.22 4,972
Jan 23, 2024 59.10 61.30 59.10 60.50 59.51 8,090
Jan 22, 2024 59.80 59.80 58.50 59.00 58.04 3,851
Jan 19, 2024 57.80 59.90 57.60 59.50 58.53 55,446
Jan 18, 2024 58.00 58.00 56.80 57.60 56.66 4,992
Jan 17, 2024 58.60 59.20 58.00 58.00 57.05 5,352
Jan 16, 2024 59.10 60.00 58.60 59.10 58.14 5,326
Jan 15, 2024 60.20 60.30 58.90 59.70 58.73 10,689
Jan 12, 2024 57.20 61.10 57.00 60.80 59.81 31,661
Jan 11, 2024 56.80 56.90 55.90 56.40 55.48 6,503
Jan 10, 2024 57.00 57.00 56.30 56.80 55.87 5,414

Related Tickers

VIA.DE Viatris Inc.
11.36
-1.65%
 
HLNCF Haleon plc
4.5220
0.00%
 
VTRS Viatris Inc.
11.67
-2.42%
 
TLRY Tilray Brands, Inc.
1.2300
-10.22%