Newron Pharmaceuticals S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	11.860	11.860	11.643	11.643	11.643	675
2026-07-29	11.620	11.780	11.560	11.612	11.612	3,953
2026-07-28	12.000	12.060	11.931	12.040	12.040	6,464
2026-07-27	11.900	12.080	11.900	12.044	12.044	1,476
2026-07-24	11.970	12.000	11.655	11.655	11.655	116,505
2026-07-23	11.820	11.840	11.800	11.800	11.800	11,199
2026-07-22	11.700	12.187	11.680	11.918	11.918	3,991
2026-07-21	11.400	11.880	11.400	11.665	11.665	4,502
2026-07-20	11.720	11.720	11.280	11.380	11.380	5,370
2026-07-17	11.500	11.820	11.475	11.618	11.618	3,662
2026-07-16	11.340	11.520	11.340	11.398	11.398	17,789
2026-07-15	11.620	11.700	11.455	11.460	11.460	12,960
2026-07-14	11.980	11.980	11.513	11.580	11.580	5,662
2026-07-13	11.700	11.723	11.700	11.723	11.723	4,694
2026-07-10	11.880	11.880	11.800	11.814	11.814	941
2026-07-09	11.980	12.040	11.900	12.038	12.038	3,266
2026-07-08	12.240	12.240	11.820	12.060	12.060	18,691
2026-07-07	12.020	12.100	11.840	12.025	12.025	5,302
2026-07-06	12.360	12.360	11.840	11.857	11.857	4,760
2026-07-03	13.000	13.000	12.300	12.760	12.760	1,528
2026-07-02	12.680	12.880	12.680	12.680	12.680	2,580
2026-07-01	12.500	12.799	12.500	12.799	12.799	4,006
2026-06-30	13.200	13.200	12.876	12.876	12.876	2,822
2026-06-29	12.640	12.640	12.640	12.640	12.640	16,578
2026-06-26	12.500	12.660	12.260	12.660	12.660	2,453
2026-06-25	12.480	12.791	12.200	12.781	12.781	5,366
2026-06-24	12.200	12.200	12.200	12.200	12.200	0
2026-06-23	12.300	12.460	12.180	12.200	12.200	740
2026-06-22	12.280	12.280	12.000	12.086	12.086	147
2026-06-19	12.400	12.440	12.260	12.260	12.260	2,586
2026-06-18	12.180	12.680	12.140	12.278	12.278	3,847
2026-06-17	12.060	12.092	12.000	12.092	12.092	20,146
2026-06-16	12.080	12.080	11.820	12.010	12.010	6,242
2026-06-15	12.100	12.265	12.100	12.185	12.185	5,859
2026-06-12	12.300	12.300	12.137	12.137	12.137	6,811
2026-06-11	11.740	12.100	11.740	12.100	12.100	1,613
2026-06-10	11.980	11.980	11.700	11.795	11.795	22,027
2026-06-09	12.030	12.034	12.030	12.034	12.034	4,481
2026-06-08	12.140	12.140	11.892	11.892	11.892	1,007
2026-06-05	12.820	12.820	12.200	12.661	12.661	3,334
2026-06-04	12.300	12.680	12.298	12.660	12.660	4,792
2026-06-03	12.400	12.400	12.120	12.318	12.318	4,288
2026-06-02	12.520	12.927	12.440	12.440	12.440	40,775
2026-06-01	13.620	13.640	12.950	12.950	12.950	11,260
2026-05-29	14.600	14.600	13.617	13.620	13.620	10,816
2026-05-28	14.160	14.560	13.960	14.560	14.560	3,718
2026-05-27	14.400	14.400	14.000	14.180	14.180	7,356
2026-05-26	14.270	14.270	14.020	14.180	14.180	7,681
2026-05-22	14.020	14.080	13.840	14.031	14.031	136,369
2026-05-21	14.300	14.300	13.840	14.004	14.004	12,833
2026-05-20	14.400	14.680	14.308	14.308	14.308	1,084
2026-05-19	14.120	14.329	14.120	14.213	14.213	3,684
2026-05-18	14.000	14.380	13.980	14.135	14.135	4,696
2026-05-15	15.080	15.125	14.220	14.231	14.231	29,060
2026-05-14	14.437	14.437	14.437	14.437	14.437	0
2026-05-13	14.900	15.100	14.080	14.437	14.437	18,755
2026-05-12	14.260	14.380	14.180	14.280	14.280	9,145
2026-05-11	13.730	14.247	13.704	14.247	14.247	3,094
2026-05-08	13.440	13.540	13.431	13.482	13.482	3,156
2026-05-07	13.840	13.920	13.620	13.820	13.820	5,447

← NewerPage 2 of 20 · 1,189 trading daysOlder →

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.