Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 14.640 | 15.260 | 14.580 | 14.855 | 14.855 | 38,871 |
| 2025-11-11 | 14.060 | 14.480 | 14.060 | 14.280 | 14.280 | 15,337 |
| 2025-11-10 | 14.540 | 14.600 | 14.020 | 14.020 | 14.020 | 9,644 |
| 2025-11-07 | 14.360 | 14.421 | 13.460 | 14.421 | 14.421 | 40,103 |
| 2025-11-06 | 13.920 | 14.380 | 13.920 | 14.145 | 14.145 | 2,702 |
| 2025-11-05 | 14.220 | 14.280 | 14.193 | 14.202 | 14.202 | 8,373 |
| 2025-11-04 | 13.840 | 14.300 | 13.840 | 14.140 | 14.140 | 4,218 |
| 2025-11-03 | 14.500 | 14.762 | 14.080 | 14.762 | 14.762 | 4,868 |
| 2025-10-31 | 14.000 | 14.900 | 13.860 | 14.720 | 14.720 | 7,580 |
| 2025-10-30 | 14.400 | 14.420 | 14.220 | 14.353 | 14.353 | 6,100 |
| 2025-10-29 | 14.100 | 14.260 | 13.920 | 13.984 | 13.984 | 21,658 |
| 2025-10-28 | 13.800 | 13.980 | 13.720 | 13.899 | 13.899 | 8,811 |
| 2025-10-27 | 14.780 | 14.780 | 13.820 | 14.317 | 14.317 | 19,619 |
| 2025-10-24 | 14.500 | 14.520 | 14.197 | 14.240 | 14.240 | 2,145 |
| 2025-10-23 | 14.260 | 14.700 | 14.260 | 14.513 | 14.513 | 11,006 |
| 2025-10-22 | 13.920 | 14.290 | 13.920 | 14.235 | 14.235 | 9,286 |
| 2025-10-21 | 14.210 | 14.480 | 13.980 | 14.480 | 14.480 | 12,090 |
| 2025-10-20 | 13.400 | 14.100 | 13.400 | 13.897 | 13.897 | 335,875 |
| 2025-10-17 | 14.000 | 14.000 | 13.040 | 13.680 | 13.680 | 1,923 |
| 2025-10-16 | 13.200 | 14.300 | 13.200 | 13.968 | 13.968 | 25,656 |
| 2025-10-15 | 14.200 | 14.240 | 13.380 | 13.380 | 13.380 | 6,833 |
| 2025-10-14 | 15.800 | 15.800 | 12.830 | 14.449 | 14.449 | 19,458 |
| 2025-10-13 | 15.720 | 15.800 | 15.120 | 15.604 | 15.604 | 57,022 |
| 2025-10-10 | 15.660 | 15.980 | 15.440 | 15.666 | 15.666 | 14,904 |
| 2025-10-09 | 15.440 | 15.740 | 15.350 | 15.607 | 15.607 | 8,779 |
| 2025-10-08 | 14.200 | 15.380 | 14.180 | 14.688 | 14.688 | 48,521 |
| 2025-10-07 | 14.000 | 14.800 | 14.000 | 14.641 | 14.641 | 17,457 |
| 2025-10-06 | 13.700 | 13.920 | 13.120 | 13.725 | 13.725 | 9,526 |
| 2025-10-03 | 13.200 | 13.200 | 12.090 | 12.740 | 12.740 | 1,793 |
| 2025-10-02 | 11.300 | 13.500 | 11.025 | 11.500 | 11.500 | 28,711 |
| 2025-10-01 | 11.140 | 11.140 | 10.808 | 10.911 | 10.911 | 3,070 |
| 2025-09-30 | 10.680 | 10.820 | 10.660 | 10.661 | 10.661 | 1,091 |
| 2025-09-29 | 10.580 | 10.860 | 10.580 | 10.760 | 10.760 | 205 |
| 2025-09-26 | 10.200 | 10.480 | 9.765 | 10.220 | 10.220 | 25,826 |
| 2025-09-25 | 10.660 | 10.660 | 10.320 | 10.540 | 10.540 | 498 |
| 2025-09-24 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 104 |
| 2025-09-23 | 10.320 | 10.360 | 10.180 | 10.280 | 10.280 | 3,577 |
| 2025-09-22 | 10.660 | 10.660 | 10.180 | 10.260 | 10.260 | 2,432 |
| 2025-09-19 | 10.610 | 10.640 | 10.300 | 10.610 | 10.610 | 4,187 |
| 2025-09-18 | 9.870 | 10.300 | 9.870 | 10.300 | 10.300 | 3,516 |
| 2025-09-17 | 9.500 | 9.640 | 9.477 | 9.477 | 9.477 | 4,785 |
| 2025-09-16 | 9.320 | 9.900 | 8.878 | 8.878 | 8.878 | 10,446 |
| 2025-09-15 | 9.240 | 9.240 | 8.950 | 8.950 | 8.950 | 17,752 |
| 2025-09-12 | 9.062 | 9.100 | 9.034 | 9.034 | 9.034 | 5,840 |
| 2025-09-11 | 8.890 | 8.940 | 8.890 | 8.900 | 8.900 | 3,522 |
| 2025-09-10 | 9.060 | 9.410 | 9.060 | 9.333 | 9.333 | 10,876 |
| 2025-09-09 | 9.310 | 9.330 | 9.264 | 9.330 | 9.330 | 7,820 |
| 2025-09-08 | 9.340 | 9.510 | 9.330 | 9.450 | 9.450 | 2,090 |
| 2025-09-05 | 9.105 | 9.500 | 9.105 | 9.257 | 9.257 | 7,373 |
| 2025-09-04 | 8.350 | 8.630 | 8.350 | 8.630 | 8.630 | 3,278 |
| 2025-09-03 | 8.430 | 8.466 | 8.430 | 8.466 | 8.466 | 1,079 |
| 2025-09-02 | 8.440 | 8.580 | 8.420 | 8.420 | 8.420 | 3,013 |
| 2025-09-01 | 8.600 | 8.750 | 8.380 | 8.730 | 8.730 | 7,884 |
| 2025-08-29 | 8.720 | 8.720 | 8.390 | 8.480 | 8.480 | 1,378 |
| 2025-08-28 | 8.445 | 8.540 | 8.445 | 8.540 | 8.540 | 19 |
| 2025-08-27 | 9.020 | 9.020 | 8.850 | 8.860 | 8.860 | 3,161 |
| 2025-08-26 | 8.700 | 9.000 | 8.615 | 9.000 | 9.000 | 4,632 |
| 2025-08-22 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2025-08-21 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2025-08-20 | 7.000 | 7.735 | 7.000 | 7.680 | 7.680 | 6,005 |
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.