Newron Pharmaceuticals SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.000	12.120	11.620	11.880	11.880	32,026
2026-07-23	12.200	12.200	11.700	11.800	11.800	48,361
2026-07-22	11.640	12.320	11.400	12.100	12.100	56,666
2026-07-21	11.680	11.900	11.540	11.700	11.700	25,365
2026-07-20	11.520	11.620	11.280	11.380	11.380	24,326
2026-07-17	11.300	12.000	11.240	11.580	11.580	28,715
2026-07-16	11.460	11.520	11.340	11.420	11.420	59,910
2026-07-15	11.500	11.740	11.440	11.460	11.460	78,260
2026-07-14	11.700	11.700	11.440	11.580	11.580	26,226
2026-07-13	12.200	12.200	11.640	11.740	11.740	34,169
2026-07-10	12.000	12.240	11.800	11.800	11.800	43,258
2026-07-09	11.920	12.180	11.900	12.040	12.040	28,141
2026-07-08	12.200	12.360	11.820	11.820	11.820	88,638
2026-07-07	12.020	12.220	11.800	12.100	12.100	42,992
2026-07-06	12.320	12.320	11.720	11.960	11.960	63,812
2026-07-03	12.940	13.020	12.100	12.200	12.200	67,225
2026-07-02	12.500	12.900	12.360	12.760	12.760	43,101
2026-07-01	13.000	13.000	12.360	12.400	12.400	25,432
2026-06-30	12.500	13.180	12.500	13.040	13.040	48,527
2026-06-29	12.500	12.900	12.300	12.640	12.640	75,787
2026-06-26	12.600	12.680	12.140	12.640	12.640	45,388
2026-06-25	12.420	12.980	12.200	12.460	12.460	44,271
2026-06-24	12.800	12.800	12.240	12.340	12.340	46,240
2026-06-23	12.300	12.800	12.180	12.700	12.700	45,216
2026-06-22	12.500	12.500	12.020	12.200	12.200	27,318
2026-06-19	12.200	12.540	12.180	12.200	12.200	50,712
2026-06-18	12.100	12.680	12.000	12.220	12.220	52,992
2026-06-17	11.900	12.300	11.900	12.040	12.040	64,265
2026-06-16	12.040	12.220	11.800	12.020	12.020	53,112
2026-06-15	12.220	12.500	11.980	12.100	12.100	47,097
2026-06-12	12.300	12.400	11.860	12.060	12.060	52,563
2026-06-11	11.740	12.120	11.700	12.100	12.100	52,774
2026-06-10	11.700	12.080	11.500	11.740	11.740	119,086
2026-06-09	12.500	12.500	11.660	11.880	11.880	42,607
2026-06-08	11.840	12.220	11.700	12.200	12.200	56,331
2026-06-05	12.900	12.900	12.200	12.200	12.200	58,359
2026-06-04	12.100	12.840	11.720	12.760	12.760	89,418
2026-06-03	12.400	12.600	12.080	12.120	12.120	45,844
2026-06-02	13.040	13.140	12.400	12.440	12.440	92,464
2026-06-01	13.620	13.700	12.820	13.080	13.080	109,737
2026-05-29	14.560	14.620	13.620	13.620	13.620	76,583
2026-05-28	14.400	14.560	13.880	14.560	14.560	23,451
2026-05-27	14.040	14.500	13.900	14.180	14.180	40,753
2026-05-26	14.000	14.500	13.920	14.180	14.180	29,011
2026-05-22	13.980	14.200	13.780	14.040	14.040	36,757
2026-05-21	14.540	14.560	13.840	13.840	13.840	61,631
2026-05-20	14.200	14.760	14.160	14.580	14.580	30,393
2026-05-19	14.300	14.500	14.140	14.220	14.220	27,114
2026-05-18	14.180	14.600	13.820	14.120	14.120	55,686
2026-05-15	14.940	15.600	14.160	14.220	14.220	179,416
2026-05-13	14.500	15.100	14.080	14.440	14.440	125,198
2026-05-12	14.220	14.520	14.000	14.140	14.140	44,092
2026-05-11	13.600	14.380	13.600	14.280	14.280	50,150
2026-05-08	13.600	13.620	13.320	13.600	13.600	29,430
2026-05-07	13.800	13.980	13.620	13.820	13.820	50,546
2026-05-06	13.400	14.000	13.220	13.800	13.800	68,769
2026-05-05	13.800	13.960	12.800	13.140	13.140	136,042
2026-05-04	14.700	14.880	13.520	13.800	13.800	94,596
2026-04-30	13.700	14.700	13.300	14.300	14.300	315,553
2026-04-29	14.900	15.060	14.560	14.800	14.800	35,025

← NewerPage 2 of 3 · 127 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.