Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.790 | 10.400 | 9.690 | 10.300 | 10.300 | 174,143 |
| 2025-02-12 | 9.650 | 9.800 | 9.590 | 9.660 | 9.660 | 46,371 |
| 2025-02-11 | 9.740 | 9.840 | 9.540 | 9.770 | 9.770 | 56,456 |
| 2025-02-10 | 9.720 | 10.000 | 9.600 | 9.740 | 9.740 | 61,024 |
| 2025-02-07 | 10.000 | 10.180 | 9.650 | 9.720 | 9.720 | 90,887 |
| 2025-02-06 | 9.750 | 10.180 | 9.570 | 10.100 | 10.100 | 169,026 |
| 2025-02-05 | 9.250 | 9.900 | 9.250 | 9.750 | 9.750 | 54,683 |
| 2025-02-04 | 9.450 | 9.550 | 9.100 | 9.460 | 9.460 | 55,125 |
| 2025-02-03 | 9.200 | 9.520 | 9.200 | 9.350 | 9.350 | 62,892 |
| 2025-01-31 | 9.210 | 9.700 | 9.210 | 9.460 | 9.460 | 47,192 |
| 2025-01-30 | 9.740 | 9.740 | 9.390 | 9.420 | 9.420 | 34,949 |
| 2025-01-29 | 9.020 | 9.610 | 9.020 | 9.500 | 9.500 | 72,286 |
| 2025-01-28 | 9.150 | 9.200 | 9.010 | 9.050 | 9.050 | 31,674 |
| 2025-01-27 | 9.200 | 9.350 | 9.130 | 9.150 | 9.150 | 37,137 |
| 2025-01-24 | 9.350 | 9.610 | 9.280 | 9.430 | 9.430 | 77,417 |
| 2025-01-23 | 9.280 | 9.500 | 9.110 | 9.350 | 9.350 | 54,156 |
| 2025-01-22 | 9.800 | 9.920 | 9.130 | 9.300 | 9.300 | 120,799 |
| 2025-01-21 | 9.250 | 9.950 | 9.180 | 9.770 | 9.770 | 173,269 |
| 2025-01-20 | 8.910 | 9.360 | 8.900 | 9.200 | 9.200 | 66,314 |
| 2025-01-17 | 9.000 | 9.180 | 8.800 | 8.890 | 8.890 | 35,259 |
| 2025-01-16 | 9.310 | 9.310 | 8.870 | 8.990 | 8.990 | 21,734 |
| 2025-01-15 | 8.860 | 9.220 | 8.810 | 9.120 | 9.120 | 34,587 |
| 2025-01-14 | 9.310 | 9.340 | 8.850 | 8.910 | 8.910 | 70,047 |
| 2025-01-13 | 8.880 | 9.400 | 8.810 | 9.220 | 9.220 | 161,384 |
| 2025-01-10 | 8.730 | 8.940 | 8.430 | 8.880 | 8.880 | 70,365 |
| 2025-01-09 | 9.180 | 9.410 | 8.530 | 8.730 | 8.730 | 92,543 |
| 2025-01-08 | 8.950 | 8.990 | 8.740 | 8.770 | 8.770 | 30,259 |
| 2025-01-07 | 9.000 | 9.200 | 8.710 | 8.950 | 8.950 | 81,277 |
| 2025-01-06 | 8.900 | 9.290 | 8.860 | 9.130 | 9.130 | 49,246 |
| 2025-01-03 | 9.290 | 9.400 | 8.610 | 8.810 | 8.810 | 128,688 |
| 2024-12-30 | 8.750 | 9.000 | 8.590 | 8.950 | 8.950 | 52,552 |
| 2024-12-27 | 8.500 | 8.990 | 8.390 | 8.820 | 8.820 | 50,339 |
| 2024-12-23 | 8.000 | 8.490 | 8.000 | 8.490 | 8.490 | 43,631 |
| 2024-12-20 | 8.200 | 8.220 | 7.790 | 8.050 | 8.050 | 98,395 |
| 2024-12-19 | 7.900 | 8.260 | 7.900 | 8.110 | 8.110 | 41,371 |
| 2024-12-18 | 8.000 | 8.500 | 7.900 | 8.270 | 8.270 | 52,661 |
| 2024-12-17 | 8.500 | 8.500 | 7.920 | 8.200 | 8.200 | 136,761 |
| 2024-12-16 | 9.250 | 9.250 | 8.310 | 8.380 | 8.380 | 226,769 |
| 2024-12-13 | 8.500 | 9.630 | 8.200 | 9.200 | 9.200 | 778,935 |
| 2024-12-12 | 7.560 | 7.730 | 7.310 | 7.700 | 7.700 | 57,029 |
| 2024-12-11 | 7.760 | 7.760 | 7.500 | 7.720 | 7.720 | 51,832 |
| 2024-12-10 | 7.620 | 7.780 | 7.500 | 7.710 | 7.710 | 37,808 |
| 2024-12-09 | 7.590 | 7.850 | 7.480 | 7.600 | 7.600 | 36,541 |
| 2024-12-06 | 7.350 | 7.790 | 7.350 | 7.600 | 7.600 | 51,805 |
| 2024-12-05 | 7.450 | 7.620 | 7.230 | 7.330 | 7.330 | 25,633 |
| 2024-12-04 | 7.380 | 7.480 | 7.350 | 7.450 | 7.450 | 19,685 |
| 2024-12-03 | 7.700 | 7.840 | 7.600 | 7.600 | 7.600 | 63,083 |
| 2024-12-02 | 7.310 | 7.830 | 7.310 | 7.830 | 7.830 | 50,351 |
| 2024-11-29 | 7.500 | 7.860 | 7.500 | 7.740 | 7.740 | 42,315 |
| 2024-11-28 | 7.500 | 7.640 | 7.390 | 7.600 | 7.600 | 76,273 |
| 2024-11-27 | 7.090 | 7.600 | 6.910 | 7.500 | 7.500 | 73,935 |
| 2024-11-26 | 7.200 | 7.280 | 6.920 | 7.090 | 7.090 | 36,728 |
| 2024-11-25 | 7.400 | 7.500 | 7.080 | 7.240 | 7.240 | 33,365 |
| 2024-11-22 | 7.260 | 7.330 | 7.130 | 7.200 | 7.200 | 28,773 |
| 2024-11-21 | 7.000 | 7.420 | 7.000 | 7.280 | 7.280 | 55,246 |
| 2024-11-20 | 7.000 | 7.190 | 6.990 | 7.000 | 7.000 | 36,466 |
| 2024-11-19 | 7.000 | 7.560 | 6.890 | 7.000 | 7.000 | 77,997 |
| 2024-11-18 | 7.300 | 7.460 | 6.730 | 7.030 | 7.030 | 142,953 |
| 2024-11-15 | 7.870 | 7.870 | 7.200 | 7.300 | 7.300 | 86,729 |
| 2024-11-14 | 7.700 | 7.750 | 7.310 | 7.610 | 7.610 | 80,864 |
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.