Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 7.595 | 7.725 | 7.595 | 7.725 | 7.725 | 543 |
| 2025-05-23 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 15 |
| 2025-05-22 | 7.620 | 7.670 | 7.515 | 7.515 | 7.515 | 302 |
| 2025-05-21 | 7.585 | 7.585 | 7.540 | 7.540 | 7.540 | 138 |
| 2025-05-20 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2025-05-19 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 20 |
| 2025-05-16 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 15 |
| 2025-05-15 | 8.200 | 8.250 | 8.090 | 8.090 | 8.090 | 90 |
| 2025-05-14 | 8.010 | 8.280 | 8.010 | 8.280 | 8.280 | 415 |
| 2025-05-13 | 8.315 | 8.315 | 8.220 | 8.315 | 8.315 | 113 |
| 2025-05-12 | 8.560 | 8.560 | 7.930 | 7.930 | 7.930 | 1,520 |
| 2025-05-09 | 8.145 | 8.185 | 8.145 | 8.185 | 8.185 | 134 |
| 2025-05-08 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2025-05-07 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2025-05-06 | 8.200 | 8.210 | 8.090 | 8.210 | 8.210 | 370 |
| 2025-05-02 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 564 |
| 2025-05-01 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-04-30 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 9 |
| 2025-04-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 10 |
| 2025-04-28 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 8 |
| 2025-04-25 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1 |
| 2025-04-24 | 7.180 | 7.180 | 7.040 | 7.110 | 7.110 | 4,629 |
| 2025-04-23 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 4 |
| 2025-04-22 | 6.490 | 6.500 | 6.490 | 6.500 | 6.500 | 12 |
| 2025-04-17 | 6.610 | 6.610 | 6.565 | 6.565 | 6.565 | 33 |
| 2025-04-16 | 6.580 | 6.580 | 6.450 | 6.450 | 6.450 | 1,674 |
| 2025-04-15 | 6.600 | 6.920 | 6.570 | 6.580 | 6.580 | 2,061 |
| 2025-04-14 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 3,512 |
| 2025-04-11 | 6.300 | 6.300 | 6.120 | 6.120 | 6.120 | 16 |
| 2025-04-10 | 6.740 | 6.740 | 6.350 | 6.350 | 6.350 | 1,150 |
| 2025-04-09 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 2,350 |
| 2025-04-08 | 6.850 | 7.265 | 6.850 | 7.265 | 7.265 | 948 |
| 2025-04-07 | 5.340 | 6.320 | 5.340 | 6.320 | 6.320 | 5,441 |
| 2025-04-04 | 6.697 | 6.697 | 6.697 | 6.697 | 6.697 | 52 |
| 2025-04-03 | 6.700 | 7.180 | 6.650 | 6.750 | 6.750 | 4,409 |
| 2025-04-02 | 6.980 | 6.980 | 6.900 | 6.900 | 6.900 | 175 |
| 2025-04-01 | 8.400 | 8.400 | 7.240 | 7.240 | 7.240 | 951 |
| 2025-03-31 | 7.860 | 7.860 | 7.830 | 7.830 | 7.830 | 2,000 |
| 2025-03-28 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2025-03-27 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 19 |
| 2025-03-26 | 8.400 | 8.400 | 8.120 | 8.120 | 8.120 | 16 |
| 2025-03-25 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2025-03-24 | 8.500 | 8.500 | 8.490 | 8.490 | 8.490 | 1 |
| 2025-03-21 | 8.700 | 8.820 | 8.410 | 8.410 | 8.410 | 19,654 |
| 2025-03-20 | 8.990 | 8.990 | 8.630 | 8.630 | 8.630 | 2,336 |
| 2025-03-19 | 9.230 | 9.410 | 9.230 | 9.410 | 9.410 | 13 |
| 2025-03-18 | 8.540 | 8.640 | 8.540 | 8.640 | 8.640 | 1 |
| 2025-03-17 | 8.300 | 8.590 | 8.300 | 8.590 | 8.590 | 4 |
| 2025-03-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2,000 |
| 2025-03-13 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 90 |
| 2025-03-12 | 8.500 | 8.500 | 8.330 | 8.410 | 8.410 | 1,364 |
| 2025-03-11 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 2 |
| 2025-03-10 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 3 |
| 2025-03-07 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 1 |
| 2025-03-06 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 2,000 |
| 2025-03-05 | 9.020 | 9.390 | 9.020 | 9.310 | 9.310 | 1,140 |
| 2025-03-04 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 1 |
| 2025-03-03 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2025-02-28 | 9.680 | 9.680 | 9.630 | 9.670 | 9.670 | 394 |
| 2025-02-27 | 9.800 | 9.800 | 9.670 | 9.670 | 9.670 | 420 |
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.