Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 14.400 | 14.500 | 13.960 | 14.500 | 14.500 | 98,357 |
| 2025-10-29 | 14.100 | 14.440 | 13.740 | 14.260 | 14.260 | 86,395 |
| 2025-10-28 | 14.000 | 14.000 | 13.500 | 13.980 | 13.980 | 67,642 |
| 2025-10-27 | 14.780 | 14.780 | 13.680 | 13.820 | 13.820 | 91,978 |
| 2025-10-24 | 14.300 | 14.520 | 14.100 | 14.280 | 14.280 | 45,148 |
| 2025-10-23 | 14.020 | 14.740 | 14.020 | 14.520 | 14.520 | 109,744 |
| 2025-10-22 | 14.440 | 14.460 | 13.920 | 14.180 | 14.180 | 84,231 |
| 2025-10-21 | 14.000 | 14.580 | 13.680 | 14.340 | 14.340 | 137,569 |
| 2025-10-20 | 13.580 | 14.100 | 13.400 | 14.100 | 14.100 | 136,719 |
| 2025-10-17 | 14.000 | 14.000 | 13.020 | 13.420 | 13.420 | 187,807 |
| 2025-10-16 | 13.260 | 14.400 | 13.080 | 14.080 | 14.080 | 220,968 |
| 2025-10-15 | 14.200 | 14.220 | 13.040 | 13.260 | 13.260 | 210,618 |
| 2025-10-14 | 15.800 | 15.800 | 12.520 | 14.060 | 14.060 | 537,268 |
| 2025-10-13 | 15.120 | 15.900 | 15.020 | 15.700 | 15.700 | 140,483 |
| 2025-10-10 | 15.700 | 16.000 | 15.100 | 15.300 | 15.300 | 213,167 |
| 2025-10-09 | 15.400 | 15.740 | 15.160 | 15.700 | 15.700 | 167,697 |
| 2025-10-08 | 14.200 | 15.380 | 14.160 | 15.380 | 15.380 | 275,500 |
| 2025-10-07 | 14.200 | 15.000 | 13.920 | 14.080 | 14.080 | 317,222 |
| 2025-10-06 | 13.120 | 14.100 | 13.100 | 14.100 | 14.100 | 280,334 |
| 2025-10-03 | 13.140 | 13.240 | 11.920 | 12.960 | 12.960 | 250,762 |
| 2025-10-02 | 11.000 | 13.500 | 10.940 | 12.760 | 12.760 | 564,307 |
| 2025-10-01 | 10.820 | 11.180 | 10.660 | 10.920 | 10.920 | 67,791 |
| 2025-09-30 | 11.000 | 11.000 | 10.660 | 10.820 | 10.820 | 41,363 |
| 2025-09-29 | 9.980 | 10.980 | 9.980 | 10.960 | 10.960 | 90,452 |
| 2025-09-26 | 10.100 | 10.500 | 9.830 | 10.480 | 10.480 | 94,234 |
| 2025-09-25 | 10.900 | 10.900 | 10.300 | 10.500 | 10.500 | 42,459 |
| 2025-09-24 | 10.240 | 10.940 | 10.200 | 10.900 | 10.900 | 89,602 |
| 2025-09-23 | 10.500 | 10.500 | 10.040 | 10.280 | 10.280 | 37,684 |
| 2025-09-22 | 10.660 | 10.660 | 10.100 | 10.400 | 10.400 | 59,863 |
| 2025-09-19 | 10.300 | 10.720 | 10.000 | 10.700 | 10.700 | 168,379 |
| 2025-09-18 | 9.700 | 10.600 | 9.600 | 10.400 | 10.400 | 222,121 |
| 2025-09-17 | 9.510 | 9.650 | 9.150 | 9.640 | 9.640 | 73,126 |
| 2025-09-16 | 9.100 | 9.950 | 8.830 | 9.510 | 9.510 | 283,799 |
| 2025-09-15 | 9.090 | 9.300 | 8.860 | 8.950 | 8.950 | 59,873 |
| 2025-09-12 | 8.880 | 9.160 | 8.880 | 8.950 | 8.950 | 47,925 |
| 2025-09-11 | 8.950 | 8.980 | 8.690 | 8.860 | 8.860 | 58,814 |
| 2025-09-10 | 9.400 | 9.510 | 8.820 | 8.910 | 8.910 | 115,888 |
| 2025-09-09 | 9.440 | 9.560 | 9.140 | 9.290 | 9.290 | 68,569 |
| 2025-09-08 | 9.120 | 9.650 | 9.110 | 9.480 | 9.480 | 120,845 |
| 2025-09-05 | 8.800 | 9.600 | 8.680 | 9.310 | 9.310 | 231,996 |
| 2025-09-04 | 8.400 | 8.660 | 8.100 | 8.630 | 8.630 | 45,007 |
| 2025-09-03 | 8.400 | 8.530 | 8.050 | 8.230 | 8.230 | 61,752 |
| 2025-09-02 | 8.800 | 8.800 | 8.380 | 8.420 | 8.420 | 41,567 |
| 2025-09-01 | 8.400 | 8.790 | 8.340 | 8.750 | 8.750 | 40,254 |
| 2025-08-29 | 8.600 | 8.780 | 8.360 | 8.480 | 8.480 | 42,171 |
| 2025-08-28 | 8.890 | 8.890 | 8.340 | 8.620 | 8.620 | 109,371 |
| 2025-08-27 | 9.000 | 9.220 | 8.700 | 8.880 | 8.880 | 117,974 |
| 2025-08-26 | 8.650 | 9.090 | 8.420 | 8.980 | 8.980 | 134,591 |
| 2025-08-25 | 7.850 | 8.800 | 7.800 | 8.590 | 8.590 | 259,628 |
| 2025-08-22 | 7.850 | 7.850 | 7.600 | 7.630 | 7.630 | 20,533 |
| 2025-08-21 | 7.730 | 7.870 | 7.400 | 7.800 | 7.800 | 59,292 |
| 2025-08-20 | 7.050 | 7.800 | 7.000 | 7.700 | 7.700 | 109,120 |
| 2025-08-19 | 7.000 | 7.150 | 6.960 | 7.030 | 7.030 | 27,107 |
| 2025-08-18 | 7.020 | 7.160 | 6.950 | 7.060 | 7.060 | 28,017 |
| 2025-08-15 | 7.270 | 7.500 | 6.910 | 7.010 | 7.010 | 113,271 |
| 2025-08-14 | 7.560 | 7.670 | 7.390 | 7.550 | 7.550 | 10,129 |
| 2025-08-13 | 7.750 | 7.850 | 7.320 | 7.560 | 7.560 | 119,831 |
| 2025-08-12 | 7.990 | 8.200 | 7.740 | 7.910 | 7.910 | 93,994 |
| 2025-08-11 | 7.680 | 8.050 | 7.620 | 7.740 | 7.740 | 96,224 |
| 2025-08-08 | 7.250 | 7.740 | 6.970 | 7.470 | 7.470 | 89,946 |
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.