Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

PHNM Pharmanutra SpA

51.20

-1.20 (-2.29%)

Jan 24 2025 - Closed

Realtime Data

PHNM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	51.20	-1.20	-2.29%	51.50	51.50	51.20	46
Jan 23 2025	52.40	0.40	0.77%	52.10	52.40	52.10	13
Jan 22 2025	52.00	0.00	0.00%	52.00	52.00	52.00	0.00
Jan 21 2025	52.00	0.00	0.00%	52.00	52.00	52.00	0.00
Jan 20 2025	52.00	-0.10	-0.19%	51.70	52.00	51.70	35
Jan 17 2025	52.10	0.10	0.19%	52.10	52.15	52.00	323
Jan 16 2025	52.00	-0.30	-0.57%	52.10	52.10	51.80	72
Jan 15 2025	52.30	0.70	1.36%	52.30	52.30	51.90	22
Jan 14 2025	51.60	-0.10	-0.19%	51.60	51.80	51.50	64
Jan 13 2025	51.70	-0.30	-0.58%	51.80	51.80	51.70	3
Jan 10 2025	52.00	-0.70	-1.33%	52.20	52.20	51.70	22
Jan 09 2025	52.70	0.60	1.15%	52.40	52.70	52.40	53
Jan 08 2025	52.10	-0.60	-1.14%	52.60	52.60	52.10	41
Jan 07 2025	52.70	-1.20	-2.23%	53.80	53.80	52.50	68
Jan 06 2025	53.90	0.05	0.09%	53.80	54.10	53.80	214
Jan 03 2025	53.85	0.05	0.09%	54.30	54.30	53.80	44
Jan 02 2025	53.80	-0.50	-0.92%	54.00	54.20	53.80	179
Jan 01 2025	54.30	0.00	0.00%	54.30	54.30	54.30	0.00
Dec 31 2024	54.30	0.00	0.00%	54.30	54.30	54.30	0.00
Dec 30 2024	54.30	0.20	0.37%	53.90	54.60	53.90	25
Dec 27 2024	54.10	0.00	0.00%	54.30	54.30	53.90	26
Dec 26 2024	54.10	0.00	0.00%	54.10	54.10	54.10	0.00
Dec 25 2024	54.10	0.00	0.00%	54.10	54.10	54.10	0.00
Dec 24 2024	54.10	0.00	0.00%	54.10	54.10	54.10	0.00
Dec 23 2024	54.10	-0.50	-0.92%	54.10	54.10	54.10	13
Dec 20 2024	54.60	0.70	1.30%	53.60	54.60	53.60	386
Dec 19 2024	53.90	0.50	0.94%	52.50	54.00	52.50	221
Dec 18 2024	53.40	-0.40	-0.74%	53.70	53.70	53.40	21
Dec 17 2024	53.80	-0.50	-0.92%	53.90	54.10	53.70	245
Dec 16 2024	54.30	-0.40	-0.73%	53.80	54.50	53.50	137
Dec 13 2024	54.70	1.00	1.86%	53.50	54.70	53.50	1,128
Dec 12 2024	53.70	-0.25	-0.46%	53.70	53.70	53.70	10
Dec 11 2024	53.95	-0.75	-1.37%	54.10	54.10	53.95	130
Dec 10 2024	54.70	0.00	0.00%	54.60	54.90	54.60	19
Dec 09 2024	54.70	-0.50	-0.91%	54.80	55.00	54.60	65
Dec 06 2024	55.20	0.10	0.18%	55.20	55.20	55.20	31
Dec 05 2024	55.10	0.30	0.55%	55.10	55.10	55.10	34
Dec 04 2024	54.80	0.30	0.55%	54.70	54.90	54.40	288
Dec 03 2024	54.50	-1.35	-2.42%	56.00	56.00	54.50	279
Dec 02 2024	55.85	0.45	0.81%	55.50	56.30	55.30	70
Nov 29 2024	55.40	-0.10	-0.18%	55.50	55.50	55.40	12
Nov 28 2024	55.50	0.05	0.09%	55.60	55.80	54.90	212
Nov 27 2024	55.45	0.65	1.19%	55.30	55.45	55.10	71
Nov 26 2024	54.80	-0.10	-0.18%	54.50	55.20	54.50	98
Nov 25 2024	54.90	1.10	2.04%	54.60	54.90	54.50	22
Nov 22 2024	53.80	0.00	0.00%	53.90	54.00	53.70	203
Nov 21 2024	53.80	-0.60	-1.10%	54.00	54.20	53.30	274
Nov 20 2024	54.40	0.10	0.18%	54.90	55.00	54.20	71
Nov 19 2024	54.30	-1.10	-1.99%	55.60	55.65	54.00	415
Nov 18 2024	55.40	-0.20	-0.36%	55.80	56.10	55.40	140
Nov 15 2024	55.60	-0.60	-1.07%	56.20	56.70	55.40	280
Nov 14 2024	56.20	-0.70	-1.23%	56.20	56.50	55.80	164
Nov 13 2024	56.90	0.50	0.89%	57.20	57.30	56.60	618
Nov 12 2024	56.40	2.60	4.83%	53.30	56.40	53.30	515
Nov 11 2024	53.80	0.00	0.00%	54.00	54.60	53.40	109
Nov 08 2024	53.80	0.40	0.75%	53.70	54.00	53.30	57
Nov 07 2024	53.40	1.20	2.30%	52.35	53.40	52.35	403
Nov 06 2024	52.20	-1.10	-2.06%	53.30	53.30	52.10	57
Nov 05 2024	53.30	-0.20	-0.37%	52.80	53.30	52.50	56
Nov 04 2024	53.50	-0.90	-1.65%	54.50	54.50	53.00	23
Nov 01 2024	54.40	-0.40	-0.73%	54.90	54.90	54.40	39
Oct 31 2024	54.80	-0.90	-1.62%	55.10	55.10	54.75	102
Oct 30 2024	55.70	-1.25	-2.19%	56.30	56.65	55.60	222
Oct 29 2024	56.95	-0.25	-0.44%	57.20	58.10	56.80	159
Oct 28 2024	57.20	0.70	1.24%	55.60	57.40	55.60	673

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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