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 SpA PHN Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.30 -0.5% 60.00 11:35:40
Open Price Low Price High Price Close Price Prev Close
61.90 60.00 61.90 60.00 60.30
more quote information »

PHN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.6062.2058.5060.753,0930.400.67%
1 Month65.5066.5057.5060.863,583-5.50-8.4%
3 Months65.6068.8052.8062.224,850-5.60-8.54%
6 Months75.8080.0050.0064.587,254-15.80-20.84%
1 Year49.7080.0048.0065.6310,39410.3020.72%
3 Years20.8080.0016.6544.838,27939.20188.46%
5 Years16.9080.0012.0035.877,32243.10255.03%

PHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 60.00 -0.30 -0.5% 61.90 61.90 60.00 873
Jun 30 2022 60.30 -0.70 -1.15% 61.40 61.40 58.50 5,640
Jun 29 2022 61.00 0.20 0.33% 60.20 62.20 60.10 2,266
Jun 28 2022 60.80 -0.20 -0.33% 60.50 62.10 60.20 1,412
Jun 27 2022 61.00 -0.20 -0.33% 62.00 62.20 60.30 4,305
Jun 24 2022 61.20 0.80 1.32% 59.60 61.80 59.60 1,840
Jun 23 2022 60.40 1.80 3.07% 59.20 60.40 58.60 2,202
Jun 22 2022 58.60 -1.10 -1.84% 59.60 60.10 58.50 2,759
Jun 21 2022 59.70 0.20 0.34% 59.90 60.20 58.70 2,532
Jun 20 2022 59.50 0.50 0.85% 59.90 60.40 58.20 3,681
Jun 17 2022 59.00 -1.20 -1.99% 60.20 61.90 59.00 3,630
Jun 16 2022 60.20 -1.80 -2.9% 61.00 61.60 59.50 5,915
Jun 15 2022 62.00 2.20 3.68% 59.20 62.50 59.10 9,034
Jun 14 2022 59.80 -0.80 -1.32% 60.40 60.60 57.50 5,448
Jun 13 2022 60.60 -2.20 -3.5% 60.10 61.20 58.80 7,288
Jun 10 2022 62.80 1.30 2.11% 61.70 62.80 58.80 4,530
Jun 09 2022 61.50 -1.30 -2.07% 63.50 63.50 61.30 3,144
Jun 08 2022 62.80 0.30 0.48% 62.30 63.50 62.30 927
Jun 07 2022 62.50 -1.00 -1.57% 63.20 63.80 62.30 2,340
Jun 06 2022 63.50 -0.90 -1.4% 65.60 65.60 63.40 1,588
Jun 03 2022 64.40 -1.60 -2.42% 65.50 66.50 64.40 1,183
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:20220703 15:47:08