NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 10.100 | 10.440 | 10.100 | 10.320 | 10.320 | 2,598 |
| 2024-06-07 | 10.240 | 10.400 | 10.160 | 10.320 | 10.320 | 3,060 |
| 2024-06-06 | 10.320 | 10.320 | 10.200 | 10.300 | 10.300 | 1,633 |
| 2024-06-05 | 10.620 | 10.660 | 10.340 | 10.380 | 10.380 | 3,468 |
| 2024-06-04 | 10.780 | 10.800 | 10.580 | 10.740 | 10.740 | 3,110 |
| 2024-06-03 | 10.240 | 10.780 | 10.240 | 10.780 | 10.780 | 5,596 |
| 2024-05-31 | 10.100 | 10.380 | 10.100 | 10.380 | 10.380 | 2,066 |
| 2024-05-30 | 9.720 | 10.080 | 9.720 | 9.890 | 9.890 | 1,351 |
| 2024-05-29 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 2,053 |
| 2024-05-28 | 9.790 | 9.820 | 9.540 | 9.540 | 9.540 | 2,053 |
| 2024-05-27 | 9.690 | 9.790 | 9.590 | 9.790 | 9.790 | 3,192 |
| 2024-05-24 | 9.830 | 9.830 | 9.420 | 9.730 | 9.730 | 4,103 |
| 2024-05-23 | 10.080 | 10.080 | 9.910 | 9.910 | 9.910 | 1,024 |
| 2024-05-22 | 10.160 | 10.260 | 10.000 | 10.260 | 10.260 | 818 |
| 2024-05-21 | 10.400 | 10.400 | 10.000 | 10.100 | 10.100 | 2,291 |
| 2024-05-20 | 10.800 | 10.820 | 10.680 | 10.680 | 10.680 | 1,100 |
| 2024-05-17 | 10.420 | 10.860 | 10.420 | 10.780 | 10.780 | 3,834 |
| 2024-05-16 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 637 |
| 2024-05-15 | 10.620 | 10.740 | 10.260 | 10.540 | 10.540 | 7,673 |
| 2024-05-14 | 10.400 | 10.760 | 10.160 | 10.700 | 10.700 | 12,202 |
| 2024-05-13 | 10.720 | 11.240 | 10.520 | 10.640 | 10.640 | 16,794 |
| 2024-05-10 | 10.140 | 10.140 | 9.840 | 9.960 | 9.960 | 6,152 |
| 2024-05-09 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 28,714 |
| 2024-05-08 | 10.840 | 11.380 | 9.790 | 10.140 | 10.140 | 28,714 |
| 2024-05-07 | 10.340 | 10.740 | 10.160 | 10.660 | 10.660 | 17,095 |
| 2024-05-06 | 9.980 | 10.360 | 9.830 | 10.260 | 10.260 | 33,092 |
| 2024-05-03 | 8.580 | 9.440 | 8.440 | 9.320 | 9.320 | 12,505 |
| 2024-05-02 | 8.480 | 8.950 | 8.200 | 8.370 | 8.370 | 38,020 |
| 2024-04-30 | 9.220 | 9.340 | 8.260 | 8.340 | 8.340 | 34,994 |
| 2024-04-29 | 7.550 | 7.840 | 7.300 | 7.840 | 7.840 | 5,766 |
| 2024-04-26 | 7.200 | 7.390 | 7.170 | 7.390 | 7.390 | 8,852 |
| 2024-04-25 | 7.120 | 7.120 | 6.900 | 6.900 | 6.900 | 5,219 |
| 2024-04-24 | 7.140 | 7.160 | 7.120 | 7.120 | 7.120 | 2,522 |
| 2024-04-23 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 3,616 |
| 2024-04-22 | 7.240 | 7.320 | 7.200 | 7.300 | 7.300 | 3,616 |
| 2024-04-19 | 6.920 | 7.330 | 6.920 | 7.200 | 7.200 | 6,463 |
| 2024-04-18 | 7.360 | 7.360 | 6.900 | 6.900 | 6.900 | 7,864 |
| 2024-04-17 | 7.320 | 7.450 | 7.320 | 7.400 | 7.400 | 2,884 |
| 2024-04-16 | 7.620 | 7.620 | 7.470 | 7.480 | 7.480 | 3,785 |
| 2024-04-15 | 7.610 | 7.740 | 7.540 | 7.700 | 7.700 | 1,172 |
| 2024-04-12 | 7.630 | 8.090 | 7.630 | 7.900 | 7.900 | 4,981 |
| 2024-04-11 | 7.770 | 7.770 | 7.580 | 7.580 | 7.580 | 8,629 |
| 2024-04-10 | 7.810 | 7.810 | 7.740 | 7.800 | 7.800 | 2,222 |
| 2024-04-09 | 7.910 | 7.960 | 7.720 | 7.940 | 7.940 | 6,374 |
| 2024-04-08 | 8.370 | 8.370 | 7.950 | 7.980 | 7.980 | 6,986 |
| 2024-04-05 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 1,932 |
| 2024-04-04 | 8.450 | 8.450 | 8.210 | 8.380 | 8.380 | 5,763 |
| 2024-04-03 | 8.660 | 8.730 | 8.400 | 8.400 | 8.400 | 8,574 |
| 2024-04-02 | 7.900 | 8.240 | 7.900 | 8.180 | 8.180 | 5,198 |
| 2024-03-28 | 7.950 | 8.050 | 7.900 | 7.900 | 7.900 | 6,991 |
| 2024-03-27 | 7.650 | 7.850 | 7.650 | 7.800 | 7.800 | 4,654 |
| 2024-03-26 | 7.600 | 7.700 | 7.550 | 7.700 | 7.700 | 1,758 |
| 2024-03-25 | 7.700 | 7.750 | 7.500 | 7.700 | 7.700 | 10,858 |
| 2024-03-22 | 8.000 | 8.000 | 7.550 | 7.700 | 7.700 | 3,869 |
| 2024-03-21 | 7.850 | 7.950 | 7.700 | 7.900 | 7.900 | 9,959 |
| 2024-03-20 | 7.900 | 7.900 | 7.650 | 7.850 | 7.850 | 7,912 |
| 2024-03-19 | 7.900 | 8.100 | 7.900 | 8.100 | 8.100 | 1,333 |
| 2024-03-18 | 8.200 | 8.200 | 7.900 | 7.900 | 7.900 | 5,935 |
| 2024-03-15 | 7.900 | 8.350 | 7.850 | 8.350 | 8.350 | 21,624 |
| 2024-03-14 | 8.000 | 8.150 | 7.950 | 8.150 | 8.150 | 3,620 |
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.