Newron Pharmaceuticals SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	1.300	1.310	1.300	1.300	1.300	2,058
2022-03-28	1.306	1.310	1.280	1.280	1.280	4,678
2022-03-25	1.300	1.328	1.280	1.280	1.280	5,977
2022-03-24	1.300	1.330	1.300	1.330	1.330	9,473
2022-03-23	1.328	1.330	1.254	1.330	1.330	14,133
2022-03-22	1.250	1.330	1.250	1.330	1.330	9,415
2022-03-21	1.300	1.300	1.300	1.300	1.300	6
2022-03-18	1.302	1.348	1.262	1.262	1.262	31,159
2022-03-17	1.310	1.330	1.310	1.330	1.330	1,200
2022-03-16	1.302	1.302	1.302	1.302	1.302	200
2022-03-15	1.350	1.380	1.272	1.360	1.360	6,857
2022-03-14	1.380	1.380	1.290	1.290	1.290	1,020
2022-03-11	1.390	1.390	1.262	1.290	1.290	17,901
2022-03-10	1.270	1.390	1.270	1.380	1.380	12,003
2022-03-09	1.300	1.320	1.250	1.250	1.250	3,484
2022-03-08	1.200	1.320	1.200	1.250	1.250	13,129
2022-03-07	1.250	1.320	1.240	1.250	1.250	38,995
2022-03-04	1.310	1.310	1.250	1.300	1.300	13,008
2022-03-03	1.350	1.350	1.350	1.350	1.350	32
2022-03-02	1.330	1.330	1.320	1.320	1.320	1,248
2022-03-01	1.320	1.450	1.320	1.450	1.450	15,231
2022-02-28	1.350	1.426	1.250	1.320	1.320	15,113
2022-02-25	1.350	1.450	1.350	1.450	1.450	16,662
2022-02-24	1.350	1.450	1.350	1.450	1.450	95,538
2022-02-23	1.450	1.450	1.350	1.350	1.350	11,754
2022-02-22	1.400	1.450	1.400	1.450	1.450	44,923
2022-02-21	1.400	1.476	1.400	1.476	1.476	11,478
2022-02-18	1.400	1.400	1.400	1.400	1.400	4,755
2022-02-17	1.402	1.444	1.400	1.444	1.444	1,467
2022-02-16	1.440	1.440	1.440	1.440	1.440	100
2022-02-15	1.428	1.430	1.402	1.430	1.430	3,931
2022-02-14	1.400	1.402	1.400	1.400	1.400	31,522
2022-02-11	1.478	1.480	1.478	1.480	1.480	6,350
2022-02-10	1.450	1.480	1.410	1.478	1.478	5,749
2022-02-09	1.440	1.478	1.430	1.430	1.430	5,326
2022-02-08	1.470	1.478	1.430	1.478	1.478	11,010
2022-02-07	1.440	1.470	1.440	1.450	1.450	957
2022-02-04	1.402	1.440	1.402	1.410	1.410	454
2022-02-03	1.410	1.478	1.402	1.404	1.404	7,500
2022-02-02	1.420	1.450	1.410	1.450	1.450	5,932
2022-02-01	1.412	1.490	1.410	1.410	1.410	15,088
2022-01-31	1.412	1.450	1.400	1.450	1.450	5,799
2022-01-28	1.500	1.500	1.402	1.498	1.498	2,400
2022-01-27	1.494	1.500	1.400	1.500	1.500	5,863
2022-01-26	1.450	1.498	1.400	1.400	1.400	6,700
2022-01-25	1.450	1.498	1.380	1.402	1.402	9,033
2022-01-24	1.450	1.500	1.350	1.500	1.500	31,227
2022-01-21	1.460	1.530	1.450	1.530	1.530	5,263
2022-01-20	1.490	1.598	1.460	1.500	1.500	13,140
2022-01-19	1.500	1.550	1.500	1.500	1.500	10,830
2022-01-18	1.500	1.570	1.500	1.570	1.570	20,371
2022-01-17	1.500	1.550	1.500	1.548	1.548	3,583
2022-01-14	1.502	1.578	1.500	1.500	1.500	67,244
2022-01-13	1.510	1.560	1.500	1.550	1.550	15,736
2022-01-12	1.510	1.600	1.500	1.600	1.600	3,764
2022-01-11	1.530	1.580	1.500	1.570	1.570	10,316
2022-01-10	1.530	1.530	1.530	1.530	1.530	3,850
2022-01-07	1.550	1.580	1.530	1.530	1.530	21,846
2022-01-06	1.550	1.590	1.550	1.590	1.590	7,252
2022-01-05	1.550	1.600	1.550	1.580	1.580	14,017

← NewerPage 20 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.