Milan - Delayed Quote
EUR
Pharmanutra S.p.A. (PHN.MI)
71.00
-1.00
(-1.39%)
At close: October 30 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.80
72.20
70.60
71.00
71.00
13,714
Oct 29, 2026
71.00
72.00
71.00
72.00
72.00
3,392
Oct 28, 2026
72.00
72.20
71.10
71.30
71.30
3,788
Oct 27, 2026
72.00
72.00
69.60
71.60
71.60
13,440
Oct 26, 2026
71.40
72.40
70.30
70.50
70.50
9,394
Oct 23, 2026
71.50
71.50
70.50
70.50
70.50
7,198
Oct 22, 2026
72.10
72.10
70.50
70.50
70.50
26,338
Oct 21, 2026
71.20
72.00
70.70
71.70
71.70
8,962
Oct 20, 2026
71.00
71.60
70.40
70.90
70.90
7,392
Oct 19, 2026
73.20
73.20
71.40
71.70
71.70
6,091
Oct 16, 2026
73.10
73.50
72.70
72.80
72.80
4,668
Oct 15, 2026
72.30
73.80
71.40
72.90
72.90
8,953
Oct 14, 2026
71.60
72.50
70.90
72.20
72.20
4,315
Oct 13, 2026
71.10
72.70
70.80
71.20
71.20
12,079
Oct 12, 2026
70.20
72.00
70.20
70.80
70.80
10,134
Oct 9, 2026
70.30
72.00
70.30
71.10
71.10
7,397
Oct 8, 2026
73.10
73.10
70.40
70.40
70.40
10,617
Oct 7, 2026
72.50
73.50
72.50
72.80
72.80
8,711
Oct 6, 2026
71.90
73.10
71.70
72.50
72.50
17,028
Oct 5, 2026
70.20
71.90
70.20
71.40
71.40
8,046
Oct 2, 2026
71.90
71.90
69.80
70.20
70.20
8,862
Oct 1, 2026
74.50
74.50
70.40
71.20
71.20
13,478
Sep 30, 2026
70.20
74.50
70.20
73.10
73.10
23,519
Sep 29, 2026
73.60
74.00
71.90
72.00
72.00
17,227
Sep 28, 2026
72.20
74.00
71.30
73.60
73.60
18,779
Sep 25, 2026
70.20
72.60
70.20
72.20
72.20
10,247
Sep 24, 2026
71.00
71.50
70.20
70.90
70.90
26,083
Sep 23, 2026
72.30
72.60
70.00
71.00
71.00
22,742
Sep 22, 2026
74.20
74.40
71.70
72.60
72.60
43,603
Sep 21, 2026
73.50
74.50
73.50
74.20
74.20
11,317
Sep 18, 2026
73.40
74.80
73.10
73.30
73.30
31,005
Sep 17, 2026
77.30
77.30
72.50
73.30
73.30
65,090
Sep 16, 2026
73.30
77.60
72.00
77.20
77.20
24,404
Sep 15, 2026
72.30
76.70
70.60
73.80
73.80
25,301
Sep 14, 2026
81.10
81.20
69.50
72.70
72.70
77,694
Sep 11, 2026
79.40
79.70
76.90
78.80
78.80
15,805
Sep 10, 2026
81.90
82.70
79.10
79.10
79.10
12,028
Sep 9, 2026
79.70
81.60
78.50
80.80
80.80
18,365
Sep 8, 2026
83.10
83.40
77.00
79.20
79.20
32,091
Sep 7, 2026
82.90
83.20
82.00
83.10
83.10
5,730
Sep 4, 2026
81.60
83.30
80.60
82.70
82.70
9,166
Sep 3, 2026
82.10
83.00
81.50
81.50
81.50
4,194
Sep 2, 2026
82.00
82.50
81.60
82.20
82.20
6,898
Sep 1, 2026
81.30
82.90
81.30
82.70
82.70
7,575
Aug 31, 2026
81.10
82.10
81.10
82.00
82.00
11,597
Aug 28, 2026
81.00
82.00
81.00
81.80
81.80
2,463
Aug 27, 2026
81.30
82.50
81.30
81.90
81.90
4,807
Aug 26, 2026
80.80
82.80
80.80
82.50
82.50
4,737
Aug 25, 2026
82.20
82.70
80.70
81.50
81.50
3,207
Aug 24, 2026
80.20
82.50
80.20
82.20
82.20
3,369
Aug 21, 2026
81.30
81.90
81.00
81.70
81.70
5,591
Aug 20, 2026
79.50
82.30
79.50
81.30
81.30
10,459
Aug 19, 2026
81.60
81.60
79.30
79.30
79.30
9,483
Aug 18, 2026
82.50
82.50
81.40
81.60
81.60
5,837
Aug 17, 2026
83.00
83.00
81.30
82.80
82.80
5,816
Aug 14, 2026
84.10
84.10
81.70
83.00
83.00
7,236
Aug 13, 2026
85.00
85.30
83.50
84.00
84.00
4,070
Aug 12, 2026
84.50
85.20
83.90
84.80
84.80
3,836
Aug 11, 2026
84.50
86.00
84.30
84.70
84.70
7,283
Aug 10, 2026
84.50
84.80
83.10
84.80
84.80
5,639
Aug 7, 2026
84.10
85.20
83.90
84.60
84.60
6,259
Aug 6, 2026
82.80
85.10
82.80
84.00
84.00
6,424
Aug 5, 2026
82.70
84.60
82.70
83.50
83.50
3,957
Aug 4, 2026
84.00
84.60
83.40
83.50
83.50
6,748
Aug 3, 2026
83.10
84.20
81.40
83.90
83.90
8,963
Jul 31, 2026
84.20
85.30
83.20
83.20
83.20
5,279
Jul 30, 2026
81.00
85.50
81.00
84.80
84.80
7,745
Jul 29, 2026
82.40
83.50
82.00
83.00
83.00
11,216
Jul 28, 2026
81.00
83.20
81.00
83.10
83.10
5,621
Jul 27, 2026
81.50
83.60
81.50
82.00
82.00
6,652
Jul 24, 2026
82.40
82.60
81.10
82.20
82.20
10,851
Jul 23, 2026
82.10
83.00
82.10
82.40
82.40
8,965
Jul 22, 2026
82.90
84.20
82.20
83.20
83.20
7,931
Jul 21, 2026
82.90
84.50
82.90
83.50
83.50
5,860
Jul 20, 2026
82.90
84.70
82.90
83.90
83.90
3,759
Jul 17, 2026
83.50
85.70
83.20
84.90
84.90
8,058
Jul 16, 2026
86.90
86.90
82.90
83.90
83.90
9,570
Jul 15, 2026
87.90
87.90
83.80
84.10
84.10
10,213
Jul 14, 2026
86.90
87.00
85.50
86.50
86.50
5,462
Jul 13, 2026
87.00
88.30
87.00
87.30
87.30
8,819
Jul 10, 2026
89.30
89.30
85.90
87.40
87.40
15,881
Jul 9, 2026
89.80
90.70
89.30
89.30
89.30
5,541
Jul 8, 2026
89.60
91.00
89.20
90.10
90.10
9,125
Jul 7, 2026
89.30
90.50
88.80
89.90
89.90
11,233
Jul 6, 2026
89.20
89.60
87.70
89.50
89.50
9,161
Jul 3, 2026
87.20
90.00
87.20
89.20
89.20
6,944
Jul 2, 2026
88.20
89.00
86.90
87.80
87.80
13,226
Jul 1, 2026
87.70
87.90
86.80
87.30
87.30
4,895
Jun 30, 2026
88.20
88.50
87.40
87.70
87.70
3,605
Jun 29, 2026
89.70
89.70
86.90
87.50
87.50
9,672
Jun 26, 2026
86.90
88.80
85.80
87.70
87.70
12,327
Jun 25, 2026
88.50
88.80
87.00
87.20
87.20
9,366
Jun 24, 2026
88.30
88.90
85.30
88.90
88.90
10,360
Jun 23, 2026
87.50
88.60
86.70
86.80
86.80
4,339
Jun 22, 2026
90.20
90.60
88.50
88.90
88.90
6,494
Jun 19, 2026
87.90
90.00
87.70
90.00
90.00
8,351
Jun 18, 2026
89.40
90.00
87.10
87.70
87.70
15,496
Jun 17, 2026
90.00
90.70
89.10
89.40
89.40
14,223
Jun 16, 2026
89.90
91.80
89.90
90.00
90.00
9,319
Jun 15, 2026
94.00
94.00
89.30
91.30
91.30
20,121
Jun 12, 2026
93.60
94.00
90.50
91.60
91.60
13,905
Jun 11, 2026
93.30
95.90
92.60
92.60
92.60
25,311
Jun 10, 2026
90.20
94.70
90.20
92.70
92.70
17,115
Jun 9, 2026
92.80
93.00
90.00
91.50
91.50
22,808
Jun 8, 2026
89.60
92.90
88.50
92.90
92.90
8,242
Jun 5, 2026
90.60
93.70
89.80
89.80
89.80
19,363
Jun 4, 2026
92.90
92.90
90.20
90.70
90.70
10,761
Jun 3, 2026
85.30
94.45
85.30
91.70
91.70
26,815
Jun 2, 2026
88.10
89.30
88.00
88.40
88.40
3,854
Jun 1, 2026
90.60
90.60
88.30
88.70
88.70
6,343
May 29, 2026
89.60
91.50
88.90
90.60
90.60
15,915
May 28, 2026
86.40
89.80
86.40
89.40
89.40
9,006
May 27, 2026
86.30
87.40
85.20
86.30
86.30
9,497
May 26, 2026
84.60
85.30
83.70
84.90
84.90
8,264
May 25, 2026
86.60
86.60
84.90
84.90
84.90
5,262
May 22, 2026
85.50
86.50
85.00
85.30
85.30
8,063
May 21, 2026
89.50
89.50
85.60
86.20
86.20
5,866
May 20, 2026
86.20
88.10
85.50
88.00
88.00
10,744
May 19, 2026
90.20
91.20
87.00
87.00
87.00
19,706
May 18, 2026
90.00
90.00
88.80
90.00
90.00
9,409
May 15, 2026
90.80
90.80
88.80
89.90
89.90
8,690
May 14, 2026
90.00
90.60
88.50
90.50
90.50
11,674
May 13, 2026
86.10
90.00
86.10
90.00
90.00
42,321
May 12, 2026
80.00
88.80
79.50
88.00
88.00
68,155
May 11, 2026
77.70
78.60
76.80
77.40
77.40
9,929
May 8, 2026
79.00
79.40
77.20
77.60
77.60
19,199
May 7, 2026
77.20
78.30
76.80
77.50
77.50
17,700
May 6, 2026
79.10
79.10
76.80
77.20
77.20
12,158
May 5, 2026
79.50
79.50
77.60
78.10
78.10
9,120
May 4, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
76.70
79.70
74.60
79.70
79.70
7,892
Apr 30, 2026
78.60
80.20
78.30
78.80
77.60
8,117
Apr 29, 2026
79.10
79.60
77.30
78.10
76.91
17,850
Apr 28, 2026
81.00
81.10
78.70
79.10
77.90
15,489
Apr 27, 2026
80.00
80.00
78.50
78.70
77.50
6,450
Apr 24, 2026
81.30
81.30
79.20
79.80
78.58
9,777
Apr 23, 2026
80.30
80.70
79.10
79.50
78.29
8,446
Apr 22, 2026
81.50
81.50
79.60
80.00
78.78
6,412
Apr 21, 2026
81.30
82.40
80.50
81.00
79.77
17,587
Apr 20, 2026
82.00
82.50
81.20
81.70
80.46
10,087
Apr 17, 2026
81.30
83.30
81.30
81.70
80.46
11,145
Apr 16, 2026
82.80
82.80
80.70
81.70
80.46
14,290
Apr 15, 2026
81.70
82.10
80.00
80.30
79.08
12,222
Apr 14, 2026
80.30
82.00
80.20
81.40
80.16
27,130
Apr 13, 2026
78.40
81.00
78.40
80.20
78.98
13,328
Apr 10, 2026
78.30
79.90
78.30
78.90
77.70
11,894
Apr 9, 2026
77.50
78.90
75.90
78.60
77.40
22,153
Apr 8, 2026
79.60
80.40
76.80
77.00
75.83
19,441
Apr 7, 2026
77.50
78.90
77.30
78.30
77.11
15,224
Apr 2, 2026
77.90
79.10
77.30
78.60
77.40
24,534
Apr 1, 2026
79.40
79.40
77.30
77.90
76.71
12,768
Mar 31, 2026
76.20
79.40
75.00
78.70
77.50
32,509
Mar 30, 2026
75.30
76.00
73.60
76.00
74.84
16,895
Mar 27, 2026
75.70
76.30
74.60
74.70
73.56
17,422
Mar 26, 2026
76.00
76.80
75.30
75.80
74.65
22,736
Mar 25, 2026
76.50
77.00
75.00
75.90
74.74
27,349
Mar 24, 2026
75.00
76.60
73.60
75.80
74.65
36,006
Mar 23, 2026
75.10
76.20
72.30
75.80
74.65
17,505
Mar 20, 2026
74.10
76.40
73.30
75.40
74.25
57,305
Mar 19, 2026
74.80
75.20
71.60
73.30
72.18
21,274
Mar 18, 2026
69.90
76.70
69.60
74.80
73.66
127,583
Mar 17, 2026
67.00
68.50
66.10
67.90
66.87
13,392
Mar 16, 2026
67.30
67.70
66.90
67.70
66.67
7,999
Mar 13, 2026
67.30
69.90
66.90
67.10
66.08
15,869
Mar 12, 2026
67.10
68.40
67.00
67.30
66.28
12,438
Mar 11, 2026
70.40
71.10
67.00
67.10
66.08
40,162
Mar 10, 2026
68.00
71.30
65.00
70.10
69.03
65,948
Mar 9, 2026
67.30
69.50
66.50
68.40
67.36
35,464
Mar 6, 2026
66.90
68.20
66.80
68.10
67.06
38,826
Mar 5, 2026
66.00
67.60
65.00
66.70
65.68
18,665
Mar 4, 2026
66.80
67.80
65.10
66.10
65.09
22,356
Mar 3, 2026
65.20
67.75
63.00
66.90
65.88
45,691
Mar 2, 2026
62.80
66.50
62.80
65.50
64.50
29,463
Feb 27, 2026
65.90
67.00
64.90
67.00
65.98
14,633
Feb 26, 2026
65.40
66.00
64.70
65.20
64.21
8,096
Feb 25, 2026
66.20
66.20
64.90
66.00
64.99
25,050
Feb 24, 2026
65.60
66.10
65.20
65.30
64.31
13,307
Feb 23, 2026
65.30
66.50
64.60
65.40
64.40
15,466
Feb 20, 2026
67.10
67.10
65.30
65.40
64.40
6,461
Feb 19, 2026
67.10
67.10
65.20
65.70
64.70
12,129
Feb 18, 2026
64.80
67.40
63.80
67.20
66.18
18,504
Feb 17, 2026
64.70
64.90
63.60
64.90
63.91
13,103
Feb 16, 2026
63.10
66.00
62.80
64.70
63.71
30,676
Feb 13, 2026
62.70
62.80
61.10
62.80
61.84
7,882
Feb 12, 2026
63.10
63.30
61.60
61.60
60.66
19,287
Feb 11, 2026
63.60
63.80
62.40
62.80
61.84
12,946
Feb 10, 2026
63.80
63.90
62.70
63.50
62.53
22,191
Feb 9, 2026
62.20
63.30
61.90
63.30
62.34
23,083
Feb 6, 2026
62.00
62.20
61.30
62.20
61.25
12,466
Feb 5, 2026
63.10
63.50
61.80
62.60
61.65
17,604
Feb 4, 2026
62.00
63.10
61.00
62.90
61.94
13,119
Feb 3, 2026
62.10
62.70
61.50
61.80
60.86
16,555
Feb 2, 2026
63.10
63.50
62.10
62.10
61.15
16,460
Jan 30, 2026
62.90
64.10
62.60
63.10
62.14
10,714
Jan 29, 2026
63.80
64.20
62.50
62.70
61.75
16,108
Jan 28, 2026
65.00
65.00
63.00
63.80
62.83
14,457
Jan 27, 2026
65.00
65.30
64.00
65.00
64.01
15,345
Jan 26, 2026
65.70
65.70
64.20
64.30
63.32
13,290
Jan 23, 2026
65.60
66.30
64.20
64.90
63.91
30,642
Jan 22, 2026
66.50
67.80
65.20
65.90
64.90
46,662
Jan 21, 2026
63.90
68.10
63.90
66.40
65.39
70,050
Jan 20, 2026
63.20
65.00
62.20
63.90
62.93
51,867
Jan 19, 2026
58.70
63.60
58.30
63.40
62.43
49,748
Jan 16, 2026
60.40
60.90
59.30
59.50
58.59
30,565
Jan 15, 2026
60.10
61.60
59.90
60.30
59.38
25,032
Jan 14, 2026
60.40
61.60
59.60
60.90
59.97
62,658
Jan 13, 2026
59.50
60.50
58.50
60.00
59.09
69,116
Jan 12, 2026
58.60
60.70
57.60
58.20
57.31
38,416
Jan 9, 2026
56.90
58.70
56.00
58.50
57.61
29,166
Jan 8, 2026
56.70
57.20
56.10
56.90
56.03
21,008
Jan 7, 2026
55.70
56.80
55.20
56.70
55.84
24,062
Jan 6, 2026
54.10
55.50
54.00
55.30
54.46
11,699
Jan 5, 2026
54.00
54.60
53.60
54.30
53.47
10,090
Jan 2, 2026
54.30
54.70
53.80
53.90
53.08
7,029
Dec 30, 2025
53.80
54.40
53.50
54.30
53.47
5,421
Dec 29, 2025
54.00
54.00
53.50
54.00
53.18
5,170
Dec 23, 2025
54.20
54.20
53.50
53.70
52.88
7,877
Dec 22, 2025
54.00
54.30
53.10
54.00
53.18
11,077
Dec 19, 2025
53.20
54.00
53.00
53.50
52.69
10,185
Dec 18, 2025
53.90
53.90
52.80
53.60
52.78
4,458
Dec 17, 2025
52.40
53.90
52.20
53.20
52.39
10,281
Dec 16, 2025
52.50
53.30
52.50
52.50
51.70
7,972
Dec 15, 2025
53.00
53.40
52.10
52.80
52.00
22,335
Dec 12, 2025
54.90
54.90
53.00
53.00
52.19
8,166
Dec 11, 2025
54.00
54.20
53.30
53.60
52.78
9,509
Dec 10, 2025
54.00
54.30
53.20
54.00
53.18
13,671
Dec 9, 2025
54.30
55.80
52.90
53.90
53.08
24,086
Dec 8, 2025
54.90
55.00
53.50
54.20
53.37
14,415
Dec 5, 2025
56.60
56.60
54.70
54.70
53.87
20,159
Dec 4, 2025
57.80
57.80
55.80
56.20
55.34
22,269
Dec 3, 2025
56.70
57.70
56.50
57.00
56.13
18,462
Dec 2, 2025
57.50
57.90
56.50
56.80
55.94
20,188
Dec 1, 2025
57.90
57.90
56.40
56.90
56.03
25,064
Nov 28, 2025
57.00
58.10
56.60
58.00
57.12
22,623
Nov 27, 2025
56.80
57.30
56.10
57.00
56.13
34,289
Nov 26, 2025
55.30
56.80
55.30
56.50
55.64
36,791
Nov 25, 2025
52.50
55.20
52.50
55.20
54.36
47,529
Nov 24, 2025
50.20
52.80
50.20
52.50
51.70
24,671
Nov 21, 2025
49.55
50.20
48.95
50.20
49.44
16,148
Nov 20, 2025
50.40
50.80
49.70
50.00
49.24
9,198
Nov 19, 2025
50.50
50.60
49.60
50.10
49.34
9,983
Nov 18, 2025
51.90
52.00
50.10
50.60
49.83
24,597
Nov 17, 2025
53.00
53.80
51.90
52.00
51.21
21,442
Nov 14, 2025
51.00
54.00
50.60
53.20
52.39
51,307
Nov 13, 2025
50.70
51.90
50.00
51.60
50.81
34,790
Nov 12, 2025
51.00
51.70
50.10
50.50
49.73
56,558
Nov 11, 2025
46.35
51.00
46.35
51.00
50.22
150,153
Nov 10, 2025
45.25
45.65
44.60
44.65
43.97
7,684
Nov 7, 2025
44.95
45.25
44.15
44.40
43.72
19,049
Nov 6, 2025
45.40
45.40
43.55
43.95
43.28
26,378
Nov 5, 2025
45.60
45.90
44.90
45.30
44.61
25,146
Nov 4, 2025
45.70
46.05
45.00
45.65
44.95
21,374
Nov 3, 2025
46.80
47.35
45.70
45.80
45.10
24,260
Oct 31, 2025
46.80
46.85
46.05
46.30
45.59
14,894
Oct 30, 2025
46.00
46.55
45.80
46.20
45.50
12,134
