PHN

Pharmanutra Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Pharmanutra PHN Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.40 0.54% 74.00 03:01:51
Open Price Low Price High Price Close Price Prev Close
74.00 74.00 74.00 73.60
more quote information »

PHN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week74.6075.6071.8073.889,077-0.60-0.8%
1 Month71.8077.2068.2072.5520,9932.203.06%
3 Months67.6077.2058.4069.4915,3026.409.47%
6 Months39.2077.2039.0061.8015,80534.8088.78%
1 Year31.8077.2031.8053.8611,87842.20132.7%
3 Years15.5577.2015.0037.908,06158.45375.88%
5 Years16.9077.2012.0032.187,31957.10337.87%

PHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 73.60 -1.00 -1.34% 75.40 75.40 72.80 5,033
Dec 07 2021 74.60 0.20 0.27% 74.60 75.60 74.00 7,602
Dec 06 2021 74.40 1.60 2.2% 72.80 74.40 71.80 11,779
Dec 03 2021 72.80 -1.20 -1.62% 74.20 74.80 72.20 10,750
Dec 02 2021 74.00 0.40 0.54% 74.60 74.60 72.40 10,223
Dec 01 2021 73.60 2.60 3.66% 72.80 74.00 71.00 9,374
Nov 30 2021 71.00 -4.20 -5.59% 75.60 75.80 71.00 114,825
Nov 29 2021 75.20 1.20 1.62% 75.40 76.20 74.60 25,725
Nov 26 2021 74.00 -1.80 -2.37% 75.20 76.80 73.20 24,423
Nov 25 2021 75.80 1.80 2.43% 74.20 75.80 73.40 15,408
Nov 24 2021 74.00 -0.40 -0.54% 74.80 77.20 71.00 25,275
Nov 23 2021 74.40 1.20 1.64% 73.20 76.20 72.60 33,316
Nov 22 2021 73.20 4.00 5.78% 70.20 73.60 68.40 43,163
Nov 19 2021 69.20 -1.00 -1.42% 69.80 70.40 68.20 8,016
Nov 18 2021 70.20 -0.40 -0.57% 70.60 71.40 69.80 9,902
Nov 17 2021 70.60 0.00 0.0% 71.00 71.40 70.00 10,339
Nov 16 2021 70.60 0.00 0.0% 71.60 71.80 70.60 9,924
Nov 15 2021 70.60 -0.20 -0.28% 71.60 72.00 70.20 17,521
Nov 12 2021 70.80 0.40 0.57% 71.20 72.40 70.40 22,010
Nov 11 2021 70.40 -0.80 -1.12% 71.80 71.80 70.20 5,246
Nov 10 2021 71.20 -0.40 -0.56% 71.80 71.80 70.40 9,269
Nov 09 2021 71.60 0.80 1.13% 73.00 73.00 70.80 25,973
See More Historical Prices ยป
Your Recent History
BIT
PHN
Pharmanutr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 08:41:48