Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 7.020 | 7.060 | 7.020 | 7.040 | 7.040 | 1,380 |
| 2025-08-18 | 7.125 | 7.125 | 7.030 | 7.030 | 7.030 | 495 |
| 2025-08-15 | 7.700 | 7.700 | 7.180 | 7.180 | 7.180 | 4,137 |
| 2025-08-14 | 7.440 | 7.540 | 7.440 | 7.520 | 7.520 | 1,703 |
| 2025-08-13 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 15 |
| 2025-08-12 | 8.010 | 8.130 | 8.010 | 8.070 | 8.070 | 489 |
| 2025-08-11 | 7.730 | 7.860 | 7.655 | 7.850 | 7.850 | 4,491 |
| 2025-08-08 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-08-07 | 6.980 | 7.000 | 6.970 | 6.990 | 6.990 | 1,719 |
| 2025-08-06 | 6.700 | 6.890 | 6.700 | 6.780 | 6.780 | 447 |
| 2025-08-05 | 6.720 | 6.870 | 6.720 | 6.800 | 6.800 | 663 |
| 2025-08-04 | 6.740 | 6.860 | 6.710 | 6.710 | 6.710 | 366 |
| 2025-08-01 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2025-07-31 | 6.910 | 7.020 | 6.910 | 6.930 | 6.930 | 577 |
| 2025-07-30 | 6.930 | 6.950 | 6.930 | 6.950 | 6.950 | 285 |
| 2025-07-29 | 7.210 | 7.210 | 7.070 | 7.090 | 7.090 | 292 |
| 2025-07-28 | 7.110 | 7.300 | 7.110 | 7.130 | 7.130 | 193 |
| 2025-07-25 | 6.870 | 7.230 | 6.850 | 7.060 | 7.060 | 1,119 |
| 2025-07-24 | 6.905 | 7.030 | 6.905 | 7.030 | 7.030 | 584 |
| 2025-07-23 | 6.910 | 7.005 | 6.910 | 6.940 | 6.940 | 1,746 |
| 2025-07-22 | 6.760 | 7.045 | 6.760 | 7.045 | 7.045 | 4,775 |
| 2025-07-21 | 6.920 | 6.920 | 6.690 | 6.690 | 6.690 | 1,048 |
| 2025-07-18 | 6.810 | 7.100 | 6.810 | 6.810 | 6.810 | 18,468 |
| 2025-07-17 | 6.910 | 7.060 | 6.910 | 6.950 | 6.950 | 1,039 |
| 2025-07-16 | 7.010 | 7.020 | 6.970 | 6.970 | 6.970 | 393 |
| 2025-07-15 | 7.000 | 7.130 | 6.960 | 7.130 | 7.130 | 435 |
| 2025-07-14 | 7.020 | 7.190 | 6.950 | 6.960 | 6.960 | 351 |
| 2025-07-11 | 6.910 | 7.160 | 6.910 | 7.140 | 7.140 | 4,595 |
| 2025-07-10 | 7.190 | 7.190 | 6.950 | 6.950 | 6.950 | 3,363 |
| 2025-07-09 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2025-07-08 | 6.900 | 6.910 | 6.900 | 6.910 | 6.910 | 4 |
| 2025-07-07 | 7.110 | 7.110 | 6.960 | 6.960 | 6.960 | 122 |
| 2025-07-04 | 7.125 | 7.125 | 6.990 | 6.990 | 6.990 | 8,120 |
| 2025-07-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-07-02 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2025-07-01 | 6.880 | 6.880 | 6.620 | 6.620 | 6.620 | 3,009 |
| 2025-06-30 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 140 |
| 2025-06-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2,000 |
| 2025-06-26 | 6.830 | 6.830 | 6.730 | 6.730 | 6.730 | 3,000 |
| 2025-06-25 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-06-24 | 7.110 | 7.110 | 6.780 | 6.790 | 6.790 | 10 |
| 2025-06-23 | 6.900 | 7.010 | 6.810 | 6.810 | 6.810 | 10 |
| 2025-06-20 | 7.000 | 7.110 | 7.000 | 7.110 | 7.110 | 8 |
| 2025-06-19 | 7.280 | 7.280 | 7.220 | 7.220 | 7.220 | 243 |
| 2025-06-18 | 7.150 | 7.230 | 7.130 | 7.130 | 7.130 | 21 |
| 2025-06-17 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1 |
| 2025-06-16 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 2,500 |
| 2025-06-13 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 12 |
| 2025-06-12 | 7.535 | 7.535 | 7.420 | 7.420 | 7.420 | 3,680 |
| 2025-06-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 |
| 2025-06-10 | 7.760 | 7.830 | 7.760 | 7.770 | 7.770 | 553 |
| 2025-06-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-06-06 | 7.370 | 7.700 | 7.370 | 7.700 | 7.700 | 267 |
| 2025-06-05 | 7.330 | 7.330 | 7.320 | 7.320 | 7.320 | 8 |
| 2025-06-04 | 7.305 | 7.465 | 7.305 | 7.465 | 7.465 | 161 |
| 2025-06-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 14 |
| 2025-06-02 | 7.480 | 7.480 | 7.340 | 7.385 | 7.385 | 628 |
| 2025-05-30 | 7.480 | 7.510 | 7.320 | 7.320 | 7.320 | 515 |
| 2025-05-29 | 7.725 | 7.725 | 7.725 | 7.725 | 7.725 | 0 |
| 2025-05-28 | 7.725 | 7.725 | 7.725 | 7.725 | 7.725 | 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.