PHN

Pharmanutra Historical Data

Company Name Stock Ticker Symbol Market Type
Pharmanutra SpA PHN Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.40 0.68% 59.50 11:29:58
Open Price Low Price High Price Close Price Prev Close
59.10 59.00 60.00 59.50 59.10
more quote information »

PHN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.3061.2058.4059.315,4610.200.34%
1 Month64.0065.0058.4061.594,983-4.50-7.03%
3 Months66.9067.7058.4062.473,762-7.40-11.06%
6 Months67.7072.4058.4065.684,431-8.20-12.11%
1 Year62.8072.4050.0064.195,527-3.30-5.25%
3 Years23.9080.0016.6550.568,11235.60148.95%
5 Years12.4080.0012.0040.947,02847.10379.84%

PHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 06 2023 59.50 0.40 0.68% 59.10 60.00 59.00 4,424
Feb 03 2023 59.10 -0.20 -0.34% 59.60 59.60 58.40 7,530
Feb 02 2023 59.30 0.30 0.51% 59.00 59.60 58.60 4,335
Feb 01 2023 59.00 0.20 0.34% 61.20 61.20 58.50 3,708
Jan 31 2023 58.80 -2.00 -3.29% 61.10 61.20 58.50 7,309
Jan 30 2023 60.80 0.80 1.33% 59.30 60.80 59.00 4,422
Jan 27 2023 60.00 0.20 0.33% 59.80 60.40 59.60 4,832
Jan 26 2023 59.80 -1.60 -2.61% 61.30 61.30 59.80 4,172
Jan 25 2023 61.40 0.40 0.66% 61.50 61.70 60.80 1,978
Jan 24 2023 61.00 -0.50 -0.81% 61.70 61.70 61.00 5,988
Jan 23 2023 61.50 0.00 0.0% 62.40 62.40 60.80 2,465
Jan 20 2023 61.50 0.30 0.49% 61.40 61.90 61.10 2,847
Jan 19 2023 61.20 -0.80 -1.29% 61.70 62.00 60.80 5,152
Jan 18 2023 62.00 -0.50 -0.8% 62.90 62.90 61.50 7,100
Jan 17 2023 62.50 -0.30 -0.48% 63.70 63.70 62.30 2,659
Jan 16 2023 62.80 -0.20 -0.32% 63.00 63.00 62.50 963
Jan 13 2023 63.00 0.70 1.12% 62.60 65.00 62.10 4,856
Jan 12 2023 62.30 -0.60 -0.95% 63.10 63.50 62.30 1,555
Jan 11 2023 62.90 -0.50 -0.79% 63.10 63.50 62.30 1,658
Jan 10 2023 63.40 -0.20 -0.31% 63.00 64.20 63.00 9,729
Jan 09 2023 63.60 -0.40 -0.63% 64.00 64.40 63.20 6,905
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.

Log in to ADVFN
Register Now

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

P: V: D:20230207 05:32:23