Newron Pharmaceuticals S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	13.400	13.904	13.380	13.631	13.631	8,389
2026-05-05	13.300	13.680	12.980	13.673	13.673	18,234
2026-05-04	14.880	14.880	13.820	13.984	13.984	12,981
2026-05-01	14.158	14.158	14.158	14.158	14.158	0
2026-04-30	13.540	14.660	13.500	14.158	14.158	70,552
2026-04-29	14.980	14.980	14.660	14.743	14.743	8,913
2026-04-28	14.940	15.130	14.940	15.021	15.021	4,686
2026-04-27	15.500	15.520	15.100	15.295	15.295	10,012
2026-04-24	16.020	16.190	15.522	15.522	15.522	4,324
2026-04-23	16.220	16.420	16.220	16.290	16.290	7,178
2026-04-22	16.640	16.980	16.387	16.387	16.387	2,045
2026-04-21	16.640	16.890	16.216	16.664	16.664	3,694
2026-04-20	16.000	17.000	16.000	16.320	16.320	212,382
2026-04-17	16.240	16.440	16.180	16.386	16.386	28,021
2026-04-16	16.800	16.800	16.280	16.624	16.624	8,210
2026-04-15	16.960	17.420	16.960	17.062	17.062	14,508
2026-04-14	16.380	17.080	16.380	16.844	16.844	7,733
2026-04-13	15.120	16.360	15.120	16.090	16.090	68,432
2026-04-10	15.000	15.300	15.000	15.115	15.115	4,095
2026-04-09	14.565	14.758	14.565	14.758	14.758	2,967
2026-04-08	15.060	15.480	15.040	15.137	15.137	4,735
2026-04-07	15.180	15.180	14.280	14.517	14.517	1,967
2026-04-02	15.300	15.300	14.720	14.895	14.895	11,778
2026-04-01	15.300	15.688	15.300	15.571	15.571	4,038
2026-03-31	14.680	15.204	14.680	14.720	14.720	8,399
2026-03-30	14.800	14.960	14.682	14.940	14.940	40,875
2026-03-27	15.180	15.180	14.360	14.495	14.495	11,906
2026-03-26	14.220	15.060	14.140	15.000	15.000	7,895
2026-03-25	14.580	14.700	14.240	14.620	14.620	34,089
2026-03-24	14.820	14.820	13.200	13.471	13.471	48,643
2026-03-23	14.420	15.380	14.020	15.290	15.290	9,319
2026-03-20	15.400	15.400	14.520	14.786	14.786	17,930
2026-03-19	14.960	15.160	14.960	15.092	15.092	4,123
2026-03-18	16.340	16.660	15.420	16.020	16.020	9,210
2026-03-17	16.500	16.560	16.180	16.280	16.280	16,770
2026-03-16	16.440	16.440	15.820	16.200	16.200	7,038
2026-03-13	16.400	16.740	16.390	16.537	16.537	11,266
2026-03-12	17.160	17.160	16.500	16.642	16.642	17,344
2026-03-11	17.380	17.610	17.380	17.610	17.610	4,283
2026-03-10	17.800	18.220	17.800	17.940	17.940	12,582
2026-03-09	17.080	17.780	17.080	17.780	17.780	5,992
2026-03-06	18.180	18.180	17.645	17.645	17.645	10,365
2026-03-05	18.540	19.020	18.200	18.533	18.533	9,302
2026-03-04	18.600	18.740	18.510	18.740	18.740	7,064
2026-03-03	18.480	18.480	17.980	18.480	18.480	140,104
2026-03-02	17.740	18.820	17.740	18.511	18.511	7,402
2026-02-27	19.200	19.200	18.800	18.800	18.800	14,253
2026-02-26	18.940	19.340	18.940	19.220	19.220	10,533
2026-02-25	18.980	19.440	18.980	19.360	19.360	6,728
2026-02-24	18.700	18.943	18.625	18.943	18.943	2,282
2026-02-23	18.740	19.000	18.600	18.829	18.829	6,939
2026-02-20	19.660	19.660	18.780	19.173	19.173	29,159
2026-02-19	20.350	20.350	19.380	19.883	19.883	29,017
2026-02-18	21.300	21.600	20.755	20.755	20.755	7,142
2026-02-17	19.680	20.900	19.000	19.500	19.500	10,047
2026-02-16	19.760	19.820	19.480	19.640	19.640	4,905
2026-02-13	19.340	20.250	19.340	19.906	19.906	6,608
2026-02-12	19.640	19.880	19.560	19.713	19.713	7,106
2026-02-11	19.530	19.530	19.160	19.328	19.328	3,956
2026-02-10	19.600	20.400	19.420	19.420	19.420	13,771

← NewerPage 3 of 20 · 1,190 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.