NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 4.700 | 4.700 | 4.580 | 4.580 | 4.580 | 1,067 |
| 2023-12-14 | 4.480 | 4.500 | 4.440 | 4.500 | 4.500 | 10,181 |
| 2023-12-13 | 4.740 | 4.740 | 4.580 | 4.580 | 4.580 | 5,396 |
| 2023-12-12 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 50 |
| 2023-12-11 | 4.760 | 4.960 | 4.700 | 4.700 | 4.700 | 11,784 |
| 2023-12-08 | 4.860 | 4.940 | 4.840 | 4.900 | 4.900 | 4,476 |
| 2023-12-07 | 4.840 | 4.880 | 4.840 | 4.880 | 4.880 | 4,761 |
| 2023-12-06 | 4.920 | 4.920 | 4.680 | 4.720 | 4.720 | 787 |
| 2023-12-05 | 5.000 | 5.050 | 4.800 | 4.820 | 4.820 | 6,191 |
| 2023-12-04 | 4.800 | 4.920 | 4.620 | 4.880 | 4.880 | 6,800 |
| 2023-12-01 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 3,457 |
| 2023-11-30 | 4.980 | 4.980 | 4.820 | 4.840 | 4.840 | 8,402 |
| 2023-11-29 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 3,894 |
| 2023-11-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2023-11-27 | 4.780 | 5.050 | 4.700 | 4.800 | 4.800 | 10,909 |
| 2023-11-24 | 4.520 | 4.860 | 4.520 | 4.860 | 4.860 | 11,766 |
| 2023-11-23 | 4.440 | 4.440 | 4.260 | 4.360 | 4.360 | 18,850 |
| 2023-11-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 660 |
| 2023-11-21 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 660 |
| 2023-11-20 | 5.050 | 5.150 | 4.980 | 5.000 | 5.000 | 5,328 |
| 2023-11-17 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 2,500 |
| 2023-11-16 | 5.100 | 5.250 | 5.000 | 5.000 | 5.000 | 2,395 |
| 2023-11-15 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 3,779 |
| 2023-11-14 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 970 |
| 2023-11-13 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 970 |
| 2023-11-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 64 |
| 2023-11-09 | 5.350 | 5.450 | 5.200 | 5.450 | 5.450 | 239 |
| 2023-11-08 | 5.200 | 5.500 | 5.150 | 5.500 | 5.500 | 81 |
| 2023-11-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2023-11-06 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 300 |
| 2023-11-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 299 |
| 2023-11-02 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 5 |
| 2023-11-01 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,706 |
| 2023-10-31 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 991 |
| 2023-10-30 | 5.150 | 5.300 | 5.150 | 5.250 | 5.250 | 1,837 |
| 2023-10-27 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 1,339 |
| 2023-10-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,918 |
| 2023-10-25 | 4.900 | 4.980 | 4.860 | 4.860 | 4.860 | 1,918 |
| 2023-10-24 | 4.900 | 4.960 | 4.780 | 4.920 | 4.920 | 1,176 |
| 2023-10-23 | 5.050 | 5.050 | 4.840 | 4.940 | 4.940 | 4,678 |
| 2023-10-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 724 |
| 2023-10-19 | 5.500 | 5.500 | 5.150 | 5.500 | 5.500 | 1,271 |
| 2023-10-18 | 5.500 | 5.700 | 5.350 | 5.700 | 5.700 | 6,523 |
| 2023-10-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 926 |
| 2023-10-16 | 5.700 | 5.700 | 5.550 | 5.700 | 5.700 | 926 |
| 2023-10-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 65 |
| 2023-10-12 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 65 |
| 2023-10-11 | 6.150 | 6.150 | 5.400 | 5.400 | 5.400 | 3,826 |
| 2023-10-10 | 6.300 | 6.700 | 5.950 | 6.150 | 6.150 | 16,654 |
| 2023-10-09 | 5.250 | 6.550 | 5.250 | 6.100 | 6.100 | 14,864 |
| 2023-10-06 | 5.050 | 5.300 | 5.050 | 5.150 | 5.150 | 15,492 |
| 2023-10-05 | 5.150 | 5.250 | 5.100 | 5.150 | 5.150 | 5,555 |
| 2023-10-04 | 5.150 | 5.600 | 5.100 | 5.250 | 5.250 | 6,181 |
| 2023-10-03 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 631 |
| 2023-10-02 | 5.500 | 5.500 | 4.960 | 4.960 | 4.960 | 1,579 |
| 2023-09-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 917 |
| 2023-09-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 917 |
| 2023-09-27 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 917 |
| 2023-09-26 | 5.800 | 5.850 | 5.600 | 5.650 | 5.650 | 6,900 |
| 2023-09-25 | 5.750 | 5.950 | 5.750 | 5.850 | 5.850 | 3,522 |
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.