Newron Pharmaceuticals S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	19.500	19.720	19.240	19.460	19.460	10,697
2026-02-06	18.600	19.180	18.510	18.646	18.646	7,512
2026-02-05	19.500	19.740	18.910	19.199	19.199	7,110
2026-02-04	19.700	20.350	19.700	20.049	20.049	12,849
2026-02-03	20.800	20.800	19.940	20.700	20.700	19,336
2026-02-02	19.400	19.980	19.200	19.809	19.809	11,993
2026-01-30	19.520	20.200	19.520	19.847	19.847	11,243
2026-01-29	20.000	20.150	19.660	19.716	19.716	26,410
2026-01-28	21.050	21.800	19.960	20.700	20.700	68,023
2026-01-27	21.200	21.850	21.050	21.348	21.348	25,381
2026-01-26	21.300	21.600	20.550	20.552	20.552	32,856
2026-01-23	22.250	22.300	21.350	21.500	21.500	8,849
2026-01-22	23.750	24.000	22.150	22.621	22.621	128,131
2026-01-21	23.425	23.500	22.500	22.802	22.802	9,845
2026-01-20	23.400	23.800	22.450	23.700	23.700	18,848
2026-01-19	24.500	24.850	22.950	24.733	24.733	12,491
2026-01-16	24.950	25.450	24.400	24.560	24.560	8,983
2026-01-15	26.550	26.750	24.850	26.168	26.168	12,452
2026-01-14	27.500	27.700	24.950	25.400	25.400	4,548
2026-01-13	30.450	31.050	27.350	27.839	27.839	93,645
2026-01-12	31.800	31.850	29.600	30.389	30.389	33,414
2026-01-09	28.800	31.350	28.800	30.700	30.700	10,488
2026-01-08	27.250	28.450	26.700	28.250	28.250	22,370
2026-01-07	25.400	27.200	25.100	27.100	27.100	24,399
2026-01-06	26.000	26.350	24.400	25.000	25.000	47,982
2026-01-05	24.800	25.500	23.200	25.500	25.500	22,938
2026-01-02	24.400	24.400	24.400	24.400	24.400	0
2025-12-31	24.400	24.400	24.400	24.400	24.400	0
2025-12-30	23.950	24.600	23.700	24.400	24.400	31,317
2025-12-29	23.850	24.450	23.600	24.450	24.450	21,259
2025-12-24	23.650	23.650	23.650	23.650	23.650	0
2025-12-23	23.000	23.950	22.850	23.650	23.650	3,607
2025-12-22	23.250	23.300	22.400	22.835	22.835	5,463
2025-12-19	22.500	23.300	22.400	22.900	22.900	51,278
2025-12-18	21.450	22.300	21.150	21.403	21.403	82,883
2025-12-17	20.100	21.350	20.000	21.100	21.100	1,607
2025-12-16	20.100	20.100	19.597	19.847	19.847	6,633
2025-12-15	20.000	20.100	19.300	19.693	19.693	84,004
2025-12-12	19.400	20.800	19.390	20.100	20.100	13,895
2025-12-11	19.780	19.860	19.320	19.680	19.680	13,486
2025-12-10	20.300	20.300	19.480	19.745	19.745	14,563
2025-12-09	19.360	20.400	19.220	20.050	20.050	18,729
2025-12-08	19.700	20.100	18.260	18.704	18.704	43,629
2025-12-05	18.340	18.560	18.140	18.497	18.497	2,465
2025-12-04	17.940	18.700	17.940	18.520	18.520	14,101
2025-12-03	19.200	19.200	17.440	18.487	18.487	16,234
2025-12-02	19.400	19.560	18.500	19.520	19.520	8,717
2025-12-01	18.120	19.440	17.900	18.843	18.843	13,485
2025-11-28	17.380	17.480	17.200	17.309	17.309	15,652
2025-11-27	17.300	17.860	17.300	17.591	17.591	6,987
2025-11-26	17.200	17.300	16.820	17.259	17.259	5,040
2025-11-25	17.000	17.180	16.260	17.037	17.037	7,582
2025-11-24	15.300	17.280	15.140	17.280	17.280	14,629
2025-11-21	15.260	15.260	15.120	15.183	15.183	4,355
2025-11-20	15.800	16.000	15.792	15.833	15.833	8,708
2025-11-19	15.520	16.000	15.520	15.546	15.546	6,888
2025-11-18	15.880	15.880	15.470	15.733	15.733	9,243
2025-11-17	14.800	16.260	14.800	15.840	15.840	16,988
2025-11-14	15.200	15.200	14.917	14.917	14.917	1,604
2025-11-13	15.220	15.260	15.168	15.168	15.168	8,960

← NewerPage 4 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.