NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 9.150 | 9.630 | 9.110 | 9.220 | 9.220 | 6,931 |
| 2024-08-30 | 8.390 | 9.000 | 8.370 | 8.770 | 8.770 | 5,275 |
| 2024-08-29 | 8.450 | 8.500 | 8.360 | 8.500 | 8.500 | 2,013 |
| 2024-08-28 | 8.480 | 8.480 | 8.380 | 8.400 | 8.400 | 1,650 |
| 2024-08-27 | 8.480 | 8.480 | 8.320 | 8.400 | 8.400 | 2,424 |
| 2024-08-26 | 8.270 | 8.430 | 8.270 | 8.390 | 8.390 | 4,247 |
| 2024-08-23 | 8.170 | 8.270 | 8.090 | 8.090 | 8.090 | 67 |
| 2024-08-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 62 |
| 2024-08-21 | 8.360 | 8.360 | 8.200 | 8.200 | 8.200 | 62 |
| 2024-08-20 | 8.180 | 8.410 | 8.170 | 8.200 | 8.200 | 1,898 |
| 2024-08-19 | 8.100 | 8.150 | 7.950 | 8.070 | 8.070 | 2,728 |
| 2024-08-16 | 7.710 | 8.170 | 7.630 | 8.170 | 8.170 | 3,900 |
| 2024-08-15 | 7.520 | 7.520 | 7.430 | 7.430 | 7.430 | 1,267 |
| 2024-08-14 | 7.610 | 7.740 | 7.570 | 7.570 | 7.570 | 5,952 |
| 2024-08-13 | 7.480 | 7.590 | 7.340 | 7.570 | 7.570 | 4,230 |
| 2024-08-12 | 7.680 | 7.720 | 7.400 | 7.400 | 7.400 | 2,165 |
| 2024-08-09 | 7.700 | 7.910 | 7.330 | 7.460 | 7.460 | 26,095 |
| 2024-08-08 | 8.200 | 8.200 | 7.710 | 7.870 | 7.870 | 10,983 |
| 2024-08-07 | 8.230 | 8.330 | 8.230 | 8.330 | 8.330 | 3 |
| 2024-08-06 | 8.020 | 8.160 | 7.990 | 8.160 | 8.160 | 7,996 |
| 2024-08-05 | 8.360 | 8.360 | 7.760 | 7.900 | 7.900 | 7,950 |
| 2024-08-02 | 8.920 | 8.920 | 8.230 | 8.290 | 8.290 | 5,550 |
| 2024-08-01 | 8.890 | 8.900 | 8.780 | 8.780 | 8.780 | 100 |
| 2024-07-31 | 8.800 | 8.990 | 8.640 | 8.690 | 8.690 | 5,469 |
| 2024-07-30 | 8.320 | 8.830 | 8.320 | 8.530 | 8.530 | 5,202 |
| 2024-07-29 | 8.240 | 8.410 | 8.240 | 8.370 | 8.370 | 3,812 |
| 2024-07-26 | 8.430 | 8.430 | 8.330 | 8.330 | 8.330 | 1,181 |
| 2024-07-25 | 8.150 | 8.390 | 8.150 | 8.370 | 8.370 | 1,414 |
| 2024-07-24 | 8.210 | 8.380 | 8.210 | 8.380 | 8.380 | 254 |
| 2024-07-23 | 7.900 | 8.560 | 7.890 | 8.260 | 8.260 | 7,821 |
| 2024-07-22 | 8.220 | 8.260 | 8.090 | 8.260 | 8.260 | 1,851 |
| 2024-07-19 | 8.280 | 8.280 | 7.750 | 8.210 | 8.210 | 9,684 |
| 2024-07-18 | 8.510 | 8.510 | 8.370 | 8.370 | 8.370 | 2,196 |
| 2024-07-17 | 8.450 | 8.760 | 8.450 | 8.740 | 8.740 | 6,797 |
| 2024-07-16 | 8.420 | 8.520 | 8.340 | 8.490 | 8.490 | 2,625 |
| 2024-07-15 | 8.420 | 8.640 | 8.390 | 8.390 | 8.390 | 2,662 |
| 2024-07-12 | 8.200 | 8.400 | 8.200 | 8.370 | 8.370 | 309 |
| 2024-07-11 | 8.420 | 8.420 | 8.190 | 8.310 | 8.310 | 2,417 |
| 2024-07-10 | 7.990 | 8.390 | 7.990 | 8.390 | 8.390 | 6,257 |
| 2024-07-09 | 8.230 | 8.450 | 7.960 | 8.030 | 8.030 | 10,111 |
| 2024-07-08 | 8.450 | 8.450 | 8.280 | 8.400 | 8.400 | 4,553 |
| 2024-07-05 | 8.800 | 8.800 | 8.490 | 8.630 | 8.630 | 3,803 |
| 2024-07-04 | 8.590 | 8.680 | 8.590 | 8.680 | 8.680 | 23 |
| 2024-07-03 | 8.780 | 8.780 | 8.440 | 8.620 | 8.620 | 5,096 |
| 2024-07-02 | 8.910 | 9.010 | 8.800 | 8.900 | 8.900 | 8,949 |
| 2024-07-01 | 8.790 | 9.240 | 8.710 | 9.140 | 9.140 | 17,161 |
| 2024-06-28 | 8.570 | 9.010 | 8.490 | 9.010 | 9.010 | 3,434 |
| 2024-06-27 | 8.560 | 9.060 | 8.180 | 8.550 | 8.550 | 49,678 |
| 2024-06-26 | 10.000 | 10.000 | 8.000 | 8.690 | 8.690 | 45,547 |
| 2024-06-25 | 11.500 | 11.500 | 9.610 | 10.220 | 10.220 | 21,158 |
| 2024-06-24 | 11.260 | 11.700 | 11.140 | 11.260 | 11.260 | 4,958 |
| 2024-06-21 | 11.400 | 11.400 | 10.960 | 11.080 | 11.080 | 6,390 |
| 2024-06-20 | 11.460 | 11.460 | 11.000 | 11.180 | 11.180 | 6,203 |
| 2024-06-19 | 11.900 | 11.900 | 11.200 | 11.440 | 11.440 | 6,511 |
| 2024-06-18 | 10.840 | 11.300 | 10.480 | 11.020 | 11.020 | 9,384 |
| 2024-06-17 | 10.220 | 10.700 | 10.200 | 10.220 | 10.220 | 6,501 |
| 2024-06-14 | 10.240 | 10.400 | 10.140 | 10.240 | 10.240 | 4,955 |
| 2024-06-13 | 10.480 | 10.780 | 10.160 | 10.340 | 10.340 | 6,965 |
| 2024-06-12 | 10.220 | 10.600 | 10.220 | 10.580 | 10.580 | 2,044 |
| 2024-06-11 | 10.260 | 10.260 | 9.960 | 9.960 | 9.960 | 1,810 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.