Newron Pharmaceuticals SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.385	1.400	1.380	1.400	1.400	7,465
2022-12-16	1.320	1.385	1.300	1.385	1.385	7,834
2022-12-15	1.310	1.390	1.295	1.310	1.310	4,100
2022-12-14	1.350	1.380	1.350	1.380	1.380	3,235
2022-12-13	1.270	1.380	1.270	1.350	1.350	15,190
2022-12-12	1.270	1.270	1.270	1.270	1.270	1,214
2022-12-09	1.300	1.350	1.300	1.350	1.350	1,907
2022-12-08	1.360	1.370	1.270	1.370	1.370	11,415
2022-12-07	1.345	1.360	1.260	1.360	1.360	11,727
2022-12-06	1.255	1.350	1.255	1.350	1.350	2,567
2022-12-02	1.325	1.350	1.250	1.350	1.350	988
2022-12-01	1.350	1.350	1.320	1.350	1.350	6,414
2022-11-30	1.345	1.350	1.250	1.350	1.350	21,734
2022-11-29	1.315	1.330	1.250	1.330	1.330	25,385
2022-11-28	1.250	1.320	1.200	1.315	1.315	5,586
2022-11-25	1.250	1.300	1.200	1.200	1.200	20,409
2022-11-24	1.250	1.290	1.250	1.250	1.250	8,906
2022-11-23	1.250	1.260	1.250	1.260	1.260	1,524
2022-11-22	1.260	1.260	1.260	1.260	1.260	62
2022-11-21	1.250	1.250	1.250	1.250	1.250	823
2022-11-18	1.290	1.290	1.250	1.250	1.250	705
2022-11-17	1.250	1.290	1.250	1.290	1.290	2,001
2022-11-16	1.270	1.290	1.250	1.250	1.250	2,601
2022-11-15	1.270	1.300	1.270	1.270	1.270	5,851
2022-11-14	1.270	1.270	1.270	1.270	1.270	1,050
2022-11-11	1.300	1.300	1.260	1.300	1.300	2,370
2022-11-10	1.300	1.300	1.220	1.250	1.250	2,663
2022-11-09	1.300	1.365	1.200	1.200	1.200	20,002
2022-11-08	1.300	1.300	1.300	1.300	1.300	993
2022-11-07	1.355	1.375	1.300	1.310	1.310	3,565
2022-11-04	1.340	1.345	1.300	1.300	1.300	1,142
2022-11-03	1.280	1.345	1.280	1.345	1.345	17,278
2022-11-02	1.290	1.350	1.290	1.350	1.350	1,429
2022-11-01	1.280	1.360	1.270	1.285	1.285	3,413
2022-10-31	1.375	1.375	1.375	1.375	1.375	100
2022-10-28	1.260	1.385	1.260	1.350	1.350	6,801
2022-10-27	1.260	1.390	1.260	1.390	1.390	23,096
2022-10-26	1.330	1.330	1.325	1.330	1.330	2,945
2022-10-25	1.350	1.350	1.330	1.330	1.330	13
2022-10-24	1.250	1.350	1.250	1.350	1.350	2,418
2022-10-21	1.330	1.330	1.300	1.300	1.300	801
2022-10-20	1.300	1.350	1.300	1.345	1.345	3,067
2022-10-19	1.365	1.365	1.270	1.275	1.275	551
2022-10-18	1.330	1.380	1.210	1.380	1.380	8,241
2022-10-17	1.375	1.375	1.205	1.330	1.330	10,246
2022-10-14	1.190	1.250	1.150	1.250	1.250	2,462
2022-10-13	1.280	1.425	1.100	1.100	1.100	17,654
2022-10-12	1.435	1.435	1.200	1.230	1.230	9,745
2022-10-11	1.080	1.395	1.080	1.390	1.390	68,346
2022-10-10	1.100	1.140	1.100	1.135	1.135	4,550
2022-10-07	1.180	1.200	1.105	1.150	1.150	4,485
2022-10-06	1.140	1.200	1.090	1.200	1.200	11,235
2022-10-05	1.205	1.205	1.010	1.190	1.190	17,121
2022-10-04	1.205	1.250	1.205	1.205	1.205	164
2022-10-03	1.300	1.335	1.210	1.210	1.210	2,652
2022-09-30	1.210	1.300	1.210	1.300	1.300	13,005
2022-09-29	1.270	1.270	1.210	1.210	1.210	19,379
2022-09-28	1.280	1.280	1.210	1.275	1.275	2,309
2022-09-27	1.275	1.280	1.210	1.280	1.280	6,427
2022-09-26	1.340	1.340	1.215	1.280	1.280	10,397

← NewerPage 17 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.