Newron Pharmaceuticals SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	19.600	20.350	19.480	19.480	19.480	146,871
2026-01-29	20.050	20.200	19.240	19.700	19.700	159,672
2026-01-28	21.800	21.800	19.640	20.250	20.250	265,756
2026-01-27	20.500	21.850	20.200	21.600	21.600	191,257
2026-01-26	21.300	21.700	20.550	20.800	20.800	191,093
2026-01-23	22.250	22.650	21.150	21.500	21.500	234,100
2026-01-22	23.600	24.000	22.100	22.650	22.650	214,445
2026-01-21	23.600	23.700	22.500	23.100	23.100	103,846
2026-01-20	23.400	23.850	22.200	23.700	23.700	267,267
2026-01-19	24.500	25.000	22.750	23.700	23.700	298,735
2026-01-16	24.950	25.600	24.100	24.700	24.700	172,938
2026-01-15	26.500	27.050	24.800	25.300	25.300	189,910
2026-01-14	27.500	27.500	24.900	26.750	26.750	446,742
2026-01-13	30.500	31.050	27.250	27.850	27.850	485,812
2026-01-12	31.850	31.850	29.600	30.400	30.400	215,753
2026-01-09	28.800	31.450	28.600	30.400	30.400	272,362
2026-01-08	27.250	28.450	26.550	28.450	28.450	182,861
2026-01-07	25.400	27.200	24.950	27.100	27.100	200,049
2026-01-06	26.000	26.900	24.350	25.000	25.000	268,009
2026-01-05	24.600	25.500	23.200	25.500	25.500	230,454
2025-12-30	24.450	24.700	23.650	23.850	23.850	106,893
2025-12-29	23.850	24.500	23.500	24.450	24.450	138,561
2025-12-23	23.000	24.000	22.700	23.650	23.650	107,189
2025-12-22	23.300	23.300	22.000	22.850	22.850	185,215
2025-12-19	22.500	23.450	22.350	22.900	22.900	197,072
2025-12-18	21.400	22.300	20.900	22.300	22.300	193,485
2025-12-17	20.000	21.350	20.000	21.350	21.350	199,999
2025-12-16	20.000	20.400	19.380	20.100	20.100	147,138
2025-12-15	20.100	20.100	19.240	19.980	19.980	130,053
2025-12-12	19.440	20.950	19.440	20.150	20.150	253,899
2025-12-11	19.800	19.860	19.280	19.320	19.320	72,616
2025-12-10	20.200	20.300	19.360	19.880	19.880	97,098
2025-12-09	19.340	20.550	19.020	20.200	20.200	228,802
2025-12-08	19.360	20.200	18.120	19.380	19.380	338,370
2025-12-05	18.580	18.700	18.100	18.280	18.280	49,270
2025-12-04	18.000	18.700	17.600	18.520	18.520	79,040
2025-12-03	19.100	19.380	17.360	17.880	17.880	156,094
2025-12-02	19.400	19.720	18.260	18.880	18.880	198,888
2025-12-01	18.000	19.440	17.900	19.440	19.440	242,890
2025-11-28	17.600	17.900	17.100	17.700	17.700	125,819
2025-11-27	17.420	17.960	17.220	17.800	17.800	99,136
2025-11-26	17.200	17.500	16.740	17.420	17.420	134,294
2025-11-25	17.180	17.180	16.140	17.160	17.160	111,397
2025-11-24	15.500	17.280	15.100	17.280	17.280	177,545
2025-11-21	15.900	15.900	14.900	15.320	15.320	60,849
2025-11-20	15.600	16.100	15.600	15.920	15.920	40,987
2025-11-19	15.520	15.960	15.400	15.740	15.740	69,671
2025-11-18	15.940	16.000	15.260	15.800	15.800	86,274
2025-11-17	15.000	16.280	15.000	15.840	15.840	161,662
2025-11-14	15.000	15.300	14.860	15.120	15.120	55,653
2025-11-13	15.300	15.480	14.780	15.040	15.040	80,085
2025-11-12	14.640	15.280	14.440	15.260	15.260	167,084
2025-11-11	14.060	14.520	14.060	14.280	14.280	24,830
2025-11-10	14.020	14.680	14.020	14.260	14.260	72,903
2025-11-07	14.160	14.420	13.500	14.200	14.200	165,985
2025-11-06	14.000	14.440	13.800	14.380	14.380	69,505
2025-11-05	14.200	14.400	14.100	14.260	14.260	42,077
2025-11-04	14.200	14.320	13.800	14.300	14.300	97,505
2025-11-03	14.500	14.940	13.920	14.100	14.100	75,229
2025-10-31	14.000	14.920	14.000	14.440	14.440	94,514

← NewerPage 4 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.