Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 9.925 | 9.925 | 9.925 | 9.925 | 9.925 | 1,004 |
| 2025-02-25 | 10.440 | 10.440 | 10.240 | 10.240 | 10.240 | 339 |
| 2025-02-24 | 10.300 | 10.380 | 10.220 | 10.220 | 10.220 | 377 |
| 2025-02-21 | 10.300 | 10.460 | 10.300 | 10.460 | 10.460 | 8 |
| 2025-02-20 | 10.500 | 10.500 | 10.360 | 10.360 | 10.360 | 2,150 |
| 2025-02-19 | 10.800 | 10.800 | 10.560 | 10.560 | 10.560 | 26 |
| 2025-02-18 | 10.720 | 10.760 | 10.660 | 10.720 | 10.720 | 6,230 |
| 2025-02-17 | 10.260 | 10.740 | 10.040 | 10.720 | 10.720 | 4,054 |
| 2025-02-14 | 10.380 | 10.380 | 10.100 | 10.160 | 10.160 | 1,496 |
| 2025-02-13 | 9.790 | 10.380 | 9.640 | 10.260 | 10.260 | 210 |
| 2025-02-12 | 9.650 | 9.730 | 9.600 | 9.700 | 9.700 | 182 |
| 2025-02-11 | 9.820 | 9.820 | 9.600 | 9.670 | 9.670 | 45 |
| 2025-02-10 | 9.820 | 9.980 | 9.650 | 9.690 | 9.690 | 506 |
| 2025-02-07 | 10.000 | 10.200 | 9.700 | 9.750 | 9.750 | 1,025 |
| 2025-02-06 | 9.800 | 10.180 | 9.800 | 10.100 | 10.100 | 535 |
| 2025-02-05 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 1,002 |
| 2025-02-04 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2025-02-03 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2025-01-31 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 230 |
| 2025-01-30 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 212 |
| 2025-01-29 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2025-01-28 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2025-01-27 | 9.300 | 9.300 | 9.260 | 9.260 | 9.260 | 203 |
| 2025-01-24 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2025-01-23 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2025-01-22 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2025-01-21 | 9.400 | 9.740 | 9.370 | 9.720 | 9.720 | 2,638 |
| 2025-01-20 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 0 |
| 2025-01-17 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 79 |
| 2025-01-16 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2025-01-15 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 358 |
| 2025-01-14 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 1,119 |
| 2025-01-13 | 9.100 | 9.325 | 9.100 | 9.170 | 9.170 | 1,547 |
| 2025-01-10 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 1,154 |
| 2025-01-09 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 128 |
| 2025-01-08 | 8.900 | 8.900 | 8.830 | 8.830 | 8.830 | 2,256 |
| 2025-01-07 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-01-06 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-01-03 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-01-02 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-12-31 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-12-30 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 20 |
| 2024-12-27 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 103 |
| 2024-12-24 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2024-12-23 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2024-12-20 | 7.820 | 8.190 | 7.820 | 8.190 | 8.190 | 2,134 |
| 2024-12-19 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-12-18 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 288 |
| 2024-12-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2,001 |
| 2024-12-16 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-12-13 | 8.500 | 9.120 | 8.500 | 9.120 | 9.120 | 6,699 |
| 2024-12-12 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 395 |
| 2024-12-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-12-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 501 |
| 2024-12-04 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-12-03 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 1,755 |
| 2024-12-02 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 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.