Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.220 | 8.470 | 8.110 | 8.170 | 8.170 | 49,194 |
| 2025-05-12 | 8.550 | 8.550 | 7.940 | 8.200 | 8.200 | 44,736 |
| 2025-05-09 | 8.260 | 8.360 | 8.050 | 8.240 | 8.240 | 32,119 |
| 2025-05-08 | 8.000 | 8.280 | 7.940 | 8.020 | 8.020 | 50,303 |
| 2025-05-07 | 8.100 | 8.200 | 7.900 | 7.940 | 7.940 | 51,169 |
| 2025-05-06 | 8.580 | 8.580 | 8.010 | 8.210 | 8.210 | 67,695 |
| 2025-05-05 | 8.320 | 8.590 | 8.120 | 8.310 | 8.310 | 101,021 |
| 2025-05-02 | 7.300 | 8.000 | 7.230 | 8.000 | 8.000 | 85,260 |
| 2025-04-30 | 7.090 | 7.390 | 6.990 | 7.160 | 7.160 | 29,537 |
| 2025-04-29 | 7.150 | 7.340 | 7.000 | 7.160 | 7.160 | 28,370 |
| 2025-04-28 | 7.110 | 7.230 | 7.000 | 7.100 | 7.100 | 13,794 |
| 2025-04-25 | 7.250 | 7.250 | 7.000 | 7.130 | 7.130 | 24,126 |
| 2025-04-24 | 7.320 | 7.320 | 6.930 | 7.180 | 7.180 | 43,794 |
| 2025-04-23 | 6.890 | 7.340 | 6.820 | 7.300 | 7.300 | 90,051 |
| 2025-04-22 | 6.350 | 6.760 | 6.300 | 6.760 | 6.760 | 29,958 |
| 2025-04-17 | 6.450 | 6.640 | 6.350 | 6.460 | 6.460 | 31,593 |
| 2025-04-16 | 6.600 | 6.600 | 6.340 | 6.420 | 6.420 | 46,462 |
| 2025-04-15 | 6.800 | 6.960 | 6.540 | 6.640 | 6.640 | 64,639 |
| 2025-04-14 | 6.190 | 6.620 | 6.190 | 6.490 | 6.490 | 51,931 |
| 2025-04-11 | 6.300 | 6.300 | 5.900 | 6.030 | 6.030 | 61,559 |
| 2025-04-10 | 7.650 | 7.650 | 6.220 | 6.220 | 6.220 | 122,677 |
| 2025-04-09 | 6.500 | 6.530 | 6.050 | 6.170 | 6.170 | 151,721 |
| 2025-04-08 | 7.080 | 7.430 | 6.760 | 6.990 | 6.990 | 128,163 |
| 2025-04-07 | 5.600 | 6.950 | 5.200 | 6.740 | 6.740 | 209,448 |
| 2025-04-04 | 6.540 | 6.880 | 6.050 | 6.150 | 6.150 | 175,434 |
| 2025-04-03 | 6.700 | 7.170 | 6.480 | 6.540 | 6.540 | 141,108 |
| 2025-04-02 | 7.500 | 7.500 | 6.790 | 6.930 | 6.930 | 195,353 |
| 2025-04-01 | 8.100 | 8.500 | 6.910 | 7.550 | 7.550 | 211,509 |
| 2025-03-31 | 7.890 | 7.900 | 7.560 | 7.800 | 7.800 | 88,880 |
| 2025-03-28 | 8.200 | 8.200 | 7.920 | 7.980 | 7.980 | 29,459 |
| 2025-03-27 | 8.000 | 8.190 | 7.950 | 8.080 | 8.080 | 24,289 |
| 2025-03-26 | 8.500 | 8.500 | 8.000 | 8.100 | 8.100 | 52,305 |
| 2025-03-25 | 8.350 | 8.420 | 8.300 | 8.320 | 8.320 | 19,249 |
| 2025-03-24 | 8.490 | 8.680 | 8.310 | 8.360 | 8.360 | 49,041 |
| 2025-03-21 | 8.500 | 8.790 | 8.320 | 8.410 | 8.410 | 79,535 |
| 2025-03-20 | 8.960 | 9.000 | 8.510 | 8.510 | 8.510 | 48,671 |
| 2025-03-19 | 8.650 | 9.400 | 8.600 | 8.980 | 8.980 | 113,732 |
| 2025-03-18 | 8.500 | 8.760 | 8.500 | 8.590 | 8.590 | 32,424 |
| 2025-03-17 | 8.600 | 8.800 | 8.340 | 8.600 | 8.600 | 51,616 |
| 2025-03-14 | 8.430 | 8.520 | 8.260 | 8.420 | 8.420 | 21,457 |
| 2025-03-13 | 8.300 | 8.550 | 8.150 | 8.280 | 8.280 | 35,856 |
| 2025-03-12 | 8.180 | 8.510 | 8.180 | 8.230 | 8.230 | 36,247 |
| 2025-03-11 | 8.200 | 8.260 | 7.910 | 7.980 | 7.980 | 86,926 |
| 2025-03-10 | 8.640 | 8.700 | 8.010 | 8.200 | 8.200 | 95,009 |
| 2025-03-07 | 9.040 | 9.040 | 8.630 | 8.850 | 8.850 | 85,198 |
| 2025-03-06 | 9.200 | 9.200 | 8.920 | 9.030 | 9.030 | 58,820 |
| 2025-03-05 | 9.020 | 9.430 | 9.020 | 9.110 | 9.110 | 58,138 |
| 2025-03-04 | 9.510 | 9.620 | 9.040 | 9.060 | 9.060 | 89,104 |
| 2025-03-03 | 9.800 | 9.980 | 9.600 | 9.720 | 9.720 | 28,724 |
| 2025-02-28 | 9.570 | 10.180 | 9.550 | 9.900 | 9.900 | 49,961 |
| 2025-02-27 | 9.800 | 9.970 | 9.550 | 9.570 | 9.570 | 27,578 |
| 2025-02-26 | 10.160 | 10.200 | 9.710 | 9.720 | 9.720 | 85,483 |
| 2025-02-25 | 10.220 | 10.400 | 10.200 | 10.200 | 10.200 | 37,754 |
| 2025-02-24 | 10.300 | 10.420 | 10.200 | 10.220 | 10.220 | 52,837 |
| 2025-02-21 | 10.300 | 10.560 | 10.300 | 10.320 | 10.320 | 68,087 |
| 2025-02-20 | 10.660 | 10.680 | 10.280 | 10.360 | 10.360 | 32,786 |
| 2025-02-19 | 10.720 | 11.000 | 10.520 | 10.660 | 10.660 | 94,510 |
| 2025-02-18 | 10.720 | 10.880 | 10.600 | 10.720 | 10.720 | 79,692 |
| 2025-02-17 | 10.240 | 10.800 | 9.970 | 10.720 | 10.720 | 128,959 |
| 2025-02-14 | 10.300 | 10.420 | 10.100 | 10.120 | 10.120 | 73,167 |
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.