Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 5.520 | 5.540 | 5.440 | 5.440 | 5.440 | 30 |
| 2023-09-26 | 5.580 | 5.580 | 5.440 | 5.520 | 5.520 | 691 |
| 2023-09-25 | 5.694 | 5.694 | 5.694 | 5.694 | 5.694 | 2,169 |
| 2023-09-22 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2023-09-21 | 5.540 | 5.540 | 5.480 | 5.480 | 5.480 | 2,000 |
| 2023-09-20 | 5.456 | 5.456 | 5.456 | 5.456 | 5.456 | 0 |
| 2023-09-19 | 5.456 | 5.456 | 5.456 | 5.456 | 5.456 | 0 |
| 2023-09-18 | 5.456 | 5.456 | 5.456 | 5.456 | 5.456 | 1,668 |
| 2023-09-15 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 2,226 |
| 2023-09-14 | 5.640 | 5.640 | 5.553 | 5.553 | 5.553 | 1,307 |
| 2023-09-13 | 5.640 | 5.660 | 5.640 | 5.640 | 5.640 | 49 |
| 2023-09-12 | 5.558 | 5.760 | 5.558 | 5.760 | 5.760 | 3,625 |
| 2023-09-11 | 5.540 | 5.740 | 5.500 | 5.500 | 5.500 | 1,228 |
| 2023-09-08 | 5.754 | 5.754 | 5.720 | 5.720 | 5.720 | 146 |
| 2023-09-07 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 652 |
| 2023-09-06 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 59 |
| 2023-09-05 | 5.941 | 5.941 | 5.880 | 5.880 | 5.880 | 4,309 |
| 2023-09-04 | 5.972 | 5.972 | 5.972 | 5.972 | 5.972 | 1,288 |
| 2023-09-01 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 165 |
| 2023-08-31 | 5.420 | 5.500 | 5.420 | 5.480 | 5.480 | 108 |
| 2023-08-30 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1 |
| 2023-08-29 | 5.440 | 5.440 | 5.340 | 5.340 | 5.340 | 609 |
| 2023-08-25 | 5.360 | 5.384 | 5.360 | 5.384 | 5.384 | 3,002 |
| 2023-08-24 | 5.340 | 5.380 | 5.340 | 5.380 | 5.380 | 201 |
| 2023-08-23 | 5.420 | 5.460 | 5.300 | 5.300 | 5.300 | 7,132 |
| 2023-08-22 | 5.400 | 5.560 | 5.400 | 5.500 | 5.500 | 2,663 |
| 2023-08-21 | 5.500 | 5.670 | 5.500 | 5.670 | 5.670 | 4,369 |
| 2023-08-18 | 5.700 | 5.740 | 5.680 | 5.680 | 5.680 | 832 |
| 2023-08-17 | 6.080 | 6.129 | 6.080 | 6.129 | 6.129 | 587 |
| 2023-08-16 | 6.340 | 6.449 | 6.260 | 6.449 | 6.449 | 2,034 |
| 2023-08-15 | 6.480 | 6.600 | 6.400 | 6.460 | 6.460 | 3,508 |
| 2023-08-14 | 6.000 | 6.180 | 6.000 | 6.170 | 6.170 | 1,358 |
| 2023-08-11 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 1,000 |
| 2023-08-10 | 5.806 | 5.806 | 5.806 | 5.806 | 5.806 | 0 |
| 2023-08-09 | 5.800 | 5.920 | 5.800 | 5.806 | 5.806 | 2,442 |
| 2023-08-08 | 5.845 | 5.845 | 5.845 | 5.845 | 5.845 | 864 |
| 2023-08-07 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 24 |
| 2023-08-04 | 5.410 | 5.410 | 5.405 | 5.405 | 5.405 | 7,876 |
| 2023-08-03 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 359 |
| 2023-08-02 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 305 |
| 2023-08-01 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-07-31 | 5.180 | 5.200 | 5.160 | 5.160 | 5.160 | 1,288 |
| 2023-07-28 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2023-07-27 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 428 |
| 2023-07-26 | 5.200 | 5.300 | 5.157 | 5.300 | 5.300 | 2,606 |
| 2023-07-25 | 5.200 | 5.280 | 5.189 | 5.189 | 5.189 | 2,254 |
| 2023-07-24 | 5.460 | 5.472 | 5.340 | 5.472 | 5.472 | 2,308 |
| 2023-07-21 | 5.140 | 5.440 | 5.140 | 5.260 | 5.260 | 2,019 |
| 2023-07-20 | 5.200 | 5.320 | 5.136 | 5.136 | 5.136 | 1,435 |
| 2023-07-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 205 |
| 2023-07-18 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2023-07-17 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 303 |
| 2023-07-14 | 5.680 | 5.700 | 5.660 | 5.700 | 5.700 | 598 |
| 2023-07-13 | 5.780 | 5.820 | 5.760 | 5.800 | 5.800 | 424 |
| 2023-07-12 | 5.820 | 5.920 | 5.820 | 5.880 | 5.880 | 531 |
| 2023-07-11 | 5.900 | 5.920 | 5.860 | 5.860 | 5.860 | 1,926 |
| 2023-07-10 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 725 |
| 2023-07-07 | 5.940 | 5.940 | 5.700 | 5.700 | 5.700 | 2,207 |
| 2023-07-06 | 5.780 | 5.840 | 5.720 | 5.820 | 5.820 | 1,867 |
| 2023-07-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.