Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.250 | 7.740 | 6.970 | 7.470 | 7.470 | 89,946 |
| 2025-08-07 | 6.900 | 7.200 | 6.860 | 7.190 | 7.190 | 44,701 |
| 2025-08-06 | 6.880 | 7.090 | 6.620 | 6.990 | 6.990 | 69,433 |
| 2025-08-05 | 6.720 | 7.020 | 6.720 | 6.890 | 6.890 | 35,054 |
| 2025-08-04 | 6.750 | 6.910 | 6.680 | 6.830 | 6.830 | 47,257 |
| 2025-07-31 | 6.970 | 7.060 | 6.850 | 6.890 | 6.890 | 36,045 |
| 2025-07-30 | 7.000 | 7.190 | 6.860 | 6.970 | 6.970 | 20,486 |
| 2025-07-29 | 7.040 | 7.150 | 6.990 | 7.070 | 7.070 | 21,058 |
| 2025-07-28 | 7.300 | 7.300 | 7.040 | 7.050 | 7.050 | 18,595 |
| 2025-07-25 | 6.900 | 7.340 | 6.900 | 7.040 | 7.040 | 47,783 |
| 2025-07-24 | 6.980 | 7.200 | 6.920 | 7.020 | 7.020 | 43,230 |
| 2025-07-23 | 6.910 | 7.080 | 6.900 | 7.050 | 7.050 | 15,687 |
| 2025-07-22 | 6.650 | 7.190 | 6.650 | 6.990 | 6.990 | 31,294 |
| 2025-07-21 | 6.770 | 6.880 | 6.500 | 6.700 | 6.700 | 48,276 |
| 2025-07-18 | 6.800 | 7.090 | 6.770 | 6.790 | 6.790 | 54,083 |
| 2025-07-17 | 7.000 | 7.050 | 6.900 | 7.000 | 7.000 | 16,787 |
| 2025-07-16 | 7.190 | 7.190 | 6.500 | 7.050 | 7.050 | 42,226 |
| 2025-07-15 | 7.000 | 7.160 | 6.920 | 7.110 | 7.110 | 25,648 |
| 2025-07-14 | 7.190 | 7.190 | 6.900 | 6.970 | 6.970 | 30,456 |
| 2025-07-11 | 7.010 | 7.170 | 6.920 | 7.170 | 7.170 | 32,923 |
| 2025-07-10 | 7.190 | 7.190 | 6.950 | 7.000 | 7.000 | 14,497 |
| 2025-07-09 | 6.850 | 7.170 | 6.800 | 7.020 | 7.020 | 14,478 |
| 2025-07-08 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 16,700 |
| 2025-07-07 | 7.120 | 7.120 | 6.680 | 7.110 | 7.110 | 38,958 |
| 2025-07-04 | 6.880 | 7.180 | 6.880 | 6.990 | 6.990 | 48,912 |
| 2025-07-03 | 7.040 | 7.100 | 6.860 | 7.010 | 7.010 | 29,325 |
| 2025-07-02 | 6.700 | 7.050 | 6.690 | 7.040 | 7.040 | 27,361 |
| 2025-07-01 | 6.500 | 6.770 | 6.500 | 6.740 | 6.740 | 25,461 |
| 2025-06-30 | 6.920 | 6.920 | 6.620 | 6.660 | 6.660 | 29,940 |
| 2025-06-27 | 6.780 | 6.840 | 6.710 | 6.840 | 6.840 | 9,696 |
| 2025-06-26 | 6.750 | 6.830 | 6.670 | 6.690 | 6.690 | 21,910 |
| 2025-06-25 | 6.900 | 6.900 | 6.600 | 6.790 | 6.790 | 48,838 |
| 2025-06-24 | 7.080 | 7.120 | 6.680 | 6.820 | 6.820 | 48,845 |
| 2025-06-23 | 6.670 | 7.000 | 6.650 | 6.740 | 6.740 | 44,803 |
| 2025-06-20 | 7.040 | 7.170 | 6.930 | 7.110 | 7.110 | 86,230 |
| 2025-06-19 | 7.050 | 7.340 | 6.900 | 7.060 | 7.060 | 72,336 |
| 2025-06-18 | 7.150 | 7.350 | 7.130 | 7.130 | 7.130 | 17,719 |
| 2025-06-17 | 7.200 | 7.260 | 7.020 | 7.120 | 7.120 | 47,554 |
| 2025-06-16 | 7.250 | 7.400 | 7.200 | 7.200 | 7.200 | 18,973 |
| 2025-06-13 | 7.380 | 7.450 | 7.220 | 7.250 | 7.250 | 34,251 |
| 2025-06-12 | 7.680 | 7.680 | 7.340 | 7.340 | 7.340 | 32,106 |
| 2025-06-11 | 7.600 | 7.730 | 7.600 | 7.600 | 7.600 | 15,517 |
| 2025-06-10 | 7.790 | 7.900 | 7.660 | 7.660 | 7.660 | 27,608 |
| 2025-06-06 | 7.240 | 7.780 | 7.210 | 7.700 | 7.700 | 49,503 |
| 2025-06-05 | 7.250 | 7.460 | 7.250 | 7.320 | 7.320 | 36,719 |
| 2025-06-04 | 7.300 | 7.560 | 7.200 | 7.320 | 7.320 | 39,196 |
| 2025-06-03 | 7.300 | 7.400 | 7.250 | 7.290 | 7.290 | 35,738 |
| 2025-06-02 | 7.320 | 7.400 | 7.280 | 7.280 | 7.280 | 18,785 |
| 2025-05-30 | 7.480 | 7.560 | 7.320 | 7.320 | 7.320 | 38,505 |
| 2025-05-28 | 7.550 | 7.730 | 7.410 | 7.480 | 7.480 | 24,901 |
| 2025-05-27 | 7.540 | 7.800 | 7.540 | 7.550 | 7.550 | 28,903 |
| 2025-05-26 | 7.680 | 7.740 | 7.520 | 7.590 | 7.590 | 26,015 |
| 2025-05-23 | 7.500 | 7.650 | 7.290 | 7.380 | 7.380 | 41,311 |
| 2025-05-22 | 7.950 | 7.950 | 7.430 | 7.480 | 7.480 | 26,818 |
| 2025-05-21 | 7.770 | 7.770 | 7.470 | 7.720 | 7.720 | 25,706 |
| 2025-05-20 | 7.810 | 7.890 | 7.650 | 7.770 | 7.770 | 35,230 |
| 2025-05-19 | 7.800 | 7.950 | 7.460 | 7.870 | 7.870 | 38,618 |
| 2025-05-16 | 8.020 | 8.150 | 7.800 | 7.860 | 7.860 | 27,777 |
| 2025-05-15 | 8.400 | 8.400 | 7.980 | 8.030 | 8.030 | 40,858 |
| 2025-05-14 | 8.000 | 8.360 | 8.000 | 8.130 | 8.130 | 21,786 |
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.