NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.750 | 5.950 | 5.750 | 5.850 | 5.850 | 3,522 |
| 2023-09-22 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 1,043 |
| 2023-09-21 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 46 |
| 2023-09-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,790 |
| 2023-09-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,790 |
| 2023-09-18 | 5.900 | 5.900 | 5.650 | 5.700 | 5.700 | 1,790 |
| 2023-09-15 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 38 |
| 2023-09-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 50 |
| 2023-09-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 50 |
| 2023-09-12 | 5.850 | 5.950 | 5.850 | 5.900 | 5.900 | 5,615 |
| 2023-09-11 | 6.000 | 6.000 | 5.650 | 5.650 | 5.650 | 2,958 |
| 2023-09-08 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 878 |
| 2023-09-07 | 5.950 | 5.950 | 5.750 | 5.850 | 5.850 | 3,261 |
| 2023-09-06 | 5.850 | 6.000 | 5.800 | 5.800 | 5.800 | 7,304 |
| 2023-09-05 | 6.200 | 6.400 | 5.850 | 5.900 | 5.900 | 1,102 |
| 2023-09-04 | 5.900 | 6.300 | 5.850 | 6.300 | 6.300 | 9,797 |
| 2023-09-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2023-08-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10 |
| 2023-08-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 10 |
| 2023-08-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2023-08-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 810 |
| 2023-08-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 810 |
| 2023-08-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 200 |
| 2023-08-23 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 3,224 |
| 2023-08-22 | 5.700 | 5.700 | 5.450 | 5.700 | 5.700 | 4,603 |
| 2023-08-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,430 |
| 2023-08-18 | 5.900 | 5.950 | 5.750 | 5.850 | 5.850 | 1,430 |
| 2023-08-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,461 |
| 2023-08-16 | 6.800 | 6.800 | 6.450 | 6.450 | 6.450 | 8,861 |
| 2023-08-15 | 6.600 | 6.950 | 6.600 | 6.950 | 6.950 | 1,019 |
| 2023-08-14 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 5,210 |
| 2023-08-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 210 |
| 2023-08-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 210 |
| 2023-08-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 210 |
| 2023-08-08 | 5.750 | 6.200 | 5.750 | 6.100 | 6.100 | 3,862 |
| 2023-08-07 | 5.700 | 5.750 | 5.600 | 5.700 | 5.700 | 576 |
| 2023-08-04 | 5.650 | 5.900 | 5.500 | 5.500 | 5.500 | 3,798 |
| 2023-08-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| 2023-08-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,095 |
| 2023-08-01 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 1,896 |
| 2023-07-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 50 |
| 2023-07-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 50 |
| 2023-07-27 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 2,000 |
| 2023-07-26 | 5.500 | 5.500 | 5.200 | 5.300 | 5.300 | 2,865 |
| 2023-07-25 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 4,785 |
| 2023-07-24 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 1,700 |
| 2023-07-21 | 5.500 | 5.500 | 5.200 | 5.350 | 5.350 | 7,448 |
| 2023-07-20 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 6,717 |
| 2023-07-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2023-07-18 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 2,266 |
| 2023-07-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 6,020 |
| 2023-07-14 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 6,020 |
| 2023-07-13 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 2,793 |
| 2023-07-12 | 6.000 | 6.050 | 5.950 | 6.050 | 6.050 | 1,389 |
| 2023-07-11 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 950 |
| 2023-07-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 15 |
| 2023-07-07 | 5.900 | 6.100 | 5.800 | 6.100 | 6.100 | 7,143 |
| 2023-07-06 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 520 |
| 2023-07-05 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 360 |
| 2023-07-04 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 2,934 |
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.