NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 8.300 | 8.300 | 7.900 | 8.050 | 8.050 | 7,292 |
| 2024-03-12 | 8.650 | 8.700 | 8.400 | 8.400 | 8.400 | 7,741 |
| 2024-03-11 | 8.050 | 8.850 | 8.050 | 8.750 | 8.750 | 6,395 |
| 2024-03-08 | 8.100 | 8.200 | 7.950 | 7.950 | 7.950 | 2,011 |
| 2024-03-07 | 8.200 | 8.200 | 7.850 | 7.850 | 7.850 | 10,132 |
| 2024-03-06 | 8.150 | 8.350 | 7.850 | 8.150 | 8.150 | 11,405 |
| 2024-03-05 | 8.400 | 8.450 | 8.100 | 8.150 | 8.150 | 5,205 |
| 2024-03-04 | 8.500 | 8.700 | 8.400 | 8.400 | 8.400 | 3,685 |
| 2024-03-01 | 8.600 | 8.600 | 8.350 | 8.600 | 8.600 | 1,950 |
| 2024-02-29 | 8.750 | 8.750 | 8.650 | 8.700 | 8.700 | 3,377 |
| 2024-02-28 | 8.950 | 9.000 | 8.700 | 8.850 | 8.850 | 794 |
| 2024-02-27 | 9.000 | 9.000 | 8.850 | 8.950 | 8.950 | 1,867 |
| 2024-02-26 | 9.050 | 9.300 | 8.800 | 9.050 | 9.050 | 14,876 |
| 2024-02-23 | 8.550 | 9.300 | 8.550 | 9.300 | 9.300 | 6,238 |
| 2024-02-22 | 8.600 | 8.650 | 8.400 | 8.450 | 8.450 | 8,106 |
| 2024-02-21 | 8.550 | 8.650 | 8.550 | 8.650 | 8.650 | 732 |
| 2024-02-20 | 8.650 | 8.700 | 8.500 | 8.650 | 8.650 | 12,460 |
| 2024-02-19 | 8.800 | 8.900 | 8.650 | 8.800 | 8.800 | 5,178 |
| 2024-02-16 | 8.800 | 8.950 | 8.600 | 8.600 | 8.600 | 3,530 |
| 2024-02-15 | 8.950 | 9.000 | 8.700 | 8.800 | 8.800 | 3,944 |
| 2024-02-14 | 9.100 | 9.100 | 8.950 | 9.050 | 9.050 | 2,856 |
| 2024-02-13 | 9.400 | 9.450 | 9.050 | 9.150 | 9.150 | 4,779 |
| 2024-02-12 | 9.150 | 9.550 | 9.150 | 9.450 | 9.450 | 11,224 |
| 2024-02-09 | 9.100 | 9.300 | 9.100 | 9.250 | 9.250 | 6,870 |
| 2024-02-08 | 9.300 | 9.350 | 9.100 | 9.100 | 9.100 | 3,135 |
| 2024-02-07 | 9.900 | 10.000 | 9.050 | 9.500 | 9.500 | 21,189 |
| 2024-02-06 | 8.650 | 9.900 | 8.650 | 9.850 | 9.850 | 31,025 |
| 2024-02-05 | 8.100 | 8.450 | 8.100 | 8.350 | 8.350 | 2,623 |
| 2024-02-02 | 8.300 | 8.300 | 8.100 | 8.150 | 8.150 | 1,358 |
| 2024-02-01 | 8.200 | 8.350 | 8.200 | 8.300 | 8.300 | 1,330 |
| 2024-01-31 | 8.450 | 8.500 | 8.350 | 8.350 | 8.350 | 5,453 |
| 2024-01-30 | 8.750 | 8.750 | 8.500 | 8.550 | 8.550 | 1,989 |
| 2024-01-29 | 8.700 | 8.900 | 8.700 | 8.700 | 8.700 | 2,004 |
| 2024-01-26 | 8.400 | 8.800 | 8.400 | 8.700 | 8.700 | 4,305 |
| 2024-01-25 | 8.700 | 8.700 | 8.100 | 8.100 | 8.100 | 8,201 |
| 2024-01-24 | 8.300 | 9.100 | 8.300 | 8.800 | 8.800 | 15,117 |
| 2024-01-23 | 8.250 | 8.250 | 8.050 | 8.200 | 8.200 | 4,853 |
| 2024-01-22 | 7.900 | 8.400 | 7.900 | 8.250 | 8.250 | 11,817 |
| 2024-01-19 | 8.650 | 8.700 | 7.700 | 8.050 | 8.050 | 23,727 |
| 2024-01-18 | 8.400 | 9.400 | 8.300 | 8.900 | 8.900 | 54,644 |
| 2024-01-17 | 10.300 | 10.300 | 8.500 | 8.900 | 8.900 | 48,100 |
| 2024-01-16 | 11.000 | 11.600 | 10.200 | 10.900 | 10.900 | 37,258 |
| 2024-01-15 | 10.800 | 12.000 | 10.200 | 11.300 | 11.300 | 80,153 |
| 2024-01-12 | 9.400 | 11.000 | 9.150 | 11.000 | 11.000 | 55,490 |
| 2024-01-11 | 9.000 | 9.600 | 8.700 | 9.400 | 9.400 | 51,697 |
| 2024-01-10 | 7.800 | 9.000 | 7.800 | 8.800 | 8.800 | 49,637 |
| 2024-01-09 | 7.500 | 7.800 | 7.200 | 7.700 | 7.700 | 28,005 |
| 2024-01-08 | 6.800 | 7.800 | 6.650 | 7.600 | 7.600 | 45,741 |
| 2024-01-05 | 6.500 | 6.850 | 6.300 | 6.650 | 6.650 | 31,419 |
| 2024-01-04 | 6.250 | 6.900 | 5.650 | 6.700 | 6.700 | 63,140 |
| 2024-01-03 | 5.300 | 5.300 | 5.050 | 5.100 | 5.100 | 9,822 |
| 2024-01-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-12-29 | 5.750 | 5.750 | 5.200 | 5.300 | 5.300 | 9,094 |
| 2023-12-28 | 5.350 | 5.700 | 5.350 | 5.500 | 5.500 | 11,434 |
| 2023-12-27 | 4.880 | 5.200 | 4.880 | 5.200 | 5.200 | 6,910 |
| 2023-12-22 | 4.640 | 4.740 | 4.640 | 4.740 | 4.740 | 1,638 |
| 2023-12-21 | 4.560 | 4.640 | 4.560 | 4.640 | 4.640 | 1,938 |
| 2023-12-20 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 5,400 |
| 2023-12-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 600 |
| 2023-12-18 | 4.620 | 4.620 | 4.540 | 4.540 | 4.540 | 600 |
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.