Newron Pharmaceuticals SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.220	15.220	14.740	15.080	15.080	28,681
2026-04-27	15.500	15.700	15.100	15.320	15.320	34,751
2026-04-24	16.600	16.600	15.520	15.580	15.580	43,001
2026-04-23	16.100	16.540	16.000	16.420	16.420	49,695
2026-04-22	16.360	17.000	16.280	16.400	16.400	44,717
2026-04-21	16.980	16.980	16.260	16.400	16.400	64,430
2026-04-20	16.320	17.000	15.840	17.000	17.000	49,753
2026-04-17	16.240	16.540	16.100	16.440	16.440	30,139
2026-04-16	16.960	16.960	15.940	16.280	16.280	56,489
2026-04-15	17.100	17.440	16.700	16.960	16.960	98,422
2026-04-14	16.500	17.220	16.260	16.660	16.660	117,161
2026-04-13	15.120	16.380	15.100	16.360	16.360	144,780
2026-04-10	14.660	15.320	14.660	15.040	15.040	38,357
2026-04-09	14.900	14.960	14.500	14.880	14.880	32,698
2026-04-08	15.060	15.800	14.820	14.940	14.940	91,151
2026-04-07	15.360	15.360	14.240	14.440	14.440	53,397
2026-04-02	15.240	15.300	14.720	15.200	15.200	62,687
2026-04-01	15.500	15.960	15.280	15.500	15.500	113,092
2026-03-31	14.800	15.360	14.560	15.160	15.160	90,031
2026-03-30	14.900	15.120	14.420	14.940	14.940	76,273
2026-03-27	15.180	15.180	14.200	14.820	14.820	55,923
2026-03-26	14.800	15.320	14.060	14.940	14.940	148,630
2026-03-25	14.280	14.920	14.060	14.640	14.640	196,421
2026-03-24	15.280	15.320	13.000	14.200	14.200	237,676
2026-03-23	14.500	15.480	13.780	15.000	15.000	200,336
2026-03-20	15.700	15.700	14.500	14.600	14.600	94,330
2026-03-19	15.500	15.500	14.700	15.040	15.040	101,326
2026-03-18	17.100	17.100	15.400	15.620	15.620	69,774
2026-03-17	16.220	16.540	15.700	16.280	16.280	76,923
2026-03-16	16.440	16.700	15.680	16.360	16.360	118,274
2026-03-13	16.260	16.860	16.000	16.440	16.440	81,187
2026-03-12	17.440	17.440	16.380	16.500	16.500	95,345
2026-03-11	17.900	17.980	17.260	17.500	17.500	72,613
2026-03-10	17.800	18.300	17.660	17.860	17.860	56,243
2026-03-09	17.000	17.860	16.860	17.560	17.560	80,190
2026-03-06	18.700	18.700	17.400	17.640	17.640	102,746
2026-03-05	18.540	19.120	18.160	18.300	18.300	68,646
2026-03-04	18.200	18.860	18.080	18.680	18.680	46,349
2026-03-03	18.300	18.500	17.920	18.440	18.440	97,703
2026-03-02	18.000	18.860	17.700	18.600	18.600	108,826
2026-02-27	19.200	19.580	18.400	18.600	18.600	108,316
2026-02-26	19.200	19.620	18.800	19.220	19.220	97,733
2026-02-25	18.840	19.440	18.700	19.200	19.200	69,551
2026-02-24	18.740	19.120	18.440	18.900	18.900	52,003
2026-02-23	18.980	19.140	18.380	18.600	18.600	147,630
2026-02-20	19.420	19.740	18.720	19.260	19.260	136,993
2026-02-19	20.250	20.550	19.260	19.380	19.380	220,335
2026-02-18	21.300	21.500	20.600	21.000	21.000	104,586
2026-02-17	19.000	21.000	18.900	21.000	21.000	129,185
2026-02-16	19.900	19.900	19.460	19.700	19.700	22,845
2026-02-13	19.740	20.500	19.160	19.900	19.900	90,877
2026-02-12	19.360	20.000	19.360	19.480	19.480	50,974
2026-02-11	20.200	20.200	19.000	19.360	19.360	51,190
2026-02-10	19.860	20.400	19.360	20.050	20.050	118,125
2026-02-09	19.420	19.760	19.140	19.720	19.720	70,290
2026-02-06	18.760	19.180	18.360	19.100	19.100	86,184
2026-02-05	19.500	19.760	18.820	18.860	18.860	107,816
2026-02-04	19.960	20.450	19.580	19.760	19.760	104,754
2026-02-03	20.800	20.950	19.900	20.150	20.150	151,195
2026-02-02	19.200	20.000	19.200	20.000	20.000	105,888

← NewerPage 3 of 5 · 249 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.