Newron Pharmaceuticals S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.660	8.760	8.570	8.760	8.760	513
2026-10-22	8.380	8.500	8.270	8.500	8.500	558
2026-10-21	8.550	8.550	8.390	8.500	8.500	1,700
2026-10-19	8.060	8.060	8.060	8.060	8.060	300
2026-10-16	8.320	8.320	8.320	8.320	8.320	1,760
2026-10-15	7.900	7.990	7.900	7.950	7.950	220
2026-10-14	7.550	8.000	7.460	8.000	8.000	868
2026-10-13	7.860	7.860	7.740	7.750	7.750	2,546
2026-10-12	7.640	8.000	7.630	8.000	8.000	1,977
2026-10-09	7.570	7.570	7.570	7.570	7.570	122
2026-10-08	6.490	7.400	6.490	7.180	7.180	2,755
2026-10-07	7.600	7.600	7.470	7.470	7.470	1,145
2026-10-06	7.810	7.820	7.700	7.720	7.720	921
2026-10-05	7.950	7.950	7.830	7.860	7.860	7,288
2026-10-02	8.240	8.240	7.900	8.060	8.060	5,047
2026-10-01	8.250	8.250	8.250	8.250	8.250	396
2026-09-30	8.370	8.430	8.230	8.350	8.350	7,580
2026-09-29	7.780	8.390	7.780	8.240	8.240	1,925
2026-09-28	9.340	9.360	7.650	7.760	7.760	21,188
2026-09-25	10.800	10.940	10.560	10.560	10.560	855
2026-09-24	10.860	10.900	10.860	10.860	10.860	651
2026-09-23	11.500	11.520	11.280	11.280	11.280	5,297
2026-09-22	10.760	11.020	10.540	11.000	11.000	6,380
2026-09-21	11.660	11.660	11.420	11.420	11.420	1,625
2026-09-18	10.820	11.029	10.780	11.029	11.029	13,343
2026-09-17	11.020	11.020	10.820	10.923	10.923	1,239
2026-09-16	10.940	11.180	10.680	10.840	10.840	4,195
2026-09-15	10.770	10.880	10.770	10.880	10.880	1,018
2026-09-14	11.120	11.365	11.120	11.365	11.365	83
2026-09-11	11.700	11.700	11.366	11.366	11.366	521
2026-09-10	11.520	11.520	11.510	11.510	11.510	2,445
2026-09-09	12.060	12.060	11.965	11.965	11.965	1,640
2026-09-08	11.740	12.155	11.717	11.717	11.717	3,665
2026-09-07	11.837	11.837	11.796	11.796	11.796	2,603
2026-09-04	12.300	12.500	11.960	12.180	12.180	5,341
2026-09-03	12.660	12.660	12.320	12.320	12.320	1,375
2026-09-02	12.480	12.480	12.360	12.400	12.400	2,408
2026-09-01	12.200	12.240	11.880	12.057	12.057	8,870
2026-08-31	12.260	12.440	12.220	12.256	12.256	7,289
2026-08-28	12.780	12.780	12.360	12.440	12.440	4,500
2026-08-27	12.560	12.600	12.560	12.581	12.581	2,804
2026-08-26	12.640	12.640	12.300	12.340	12.340	5,482
2026-08-25	12.280	12.359	12.280	12.359	12.359	2,029
2026-08-24	12.360	12.360	12.120	12.219	12.219	5,491
2026-08-21	12.420	12.540	12.325	12.420	12.420	4,505
2026-08-20	13.200	13.200	12.460	12.480	12.480	9,503
2026-08-19	12.900	13.060	12.900	13.060	13.060	832
2026-08-18	12.837	12.837	12.781	12.800	12.800	3,717
2026-08-17	12.540	12.980	12.489	12.768	12.768	4,384
2026-08-14	13.000	13.000	12.420	12.420	12.420	10,848
2026-08-13	12.080	12.980	12.080	12.766	12.766	9,906
2026-08-12	11.800	11.840	11.700	11.747	11.747	14,885
2026-08-11	12.160	12.160	11.760	11.854	11.854	2,976
2026-08-10	11.980	12.221	11.900	12.214	12.214	1,459
2026-08-07	12.400	12.400	12.220	12.220	12.220	1,446
2026-08-06	12.400	12.760	12.280	12.543	12.543	6,900
2026-08-05	11.960	12.300	11.960	12.260	12.260	919
2026-08-04	11.700	11.960	11.680	11.820	11.820	7,041
2026-08-03	11.500	11.660	11.500	11.600	11.600	7,260
2026-07-31	11.940	11.940	11.660	11.660	11.660	48

Page 1 of 20 · 1,190 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.