NEWRON PHARMACEUT. EO-20 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	6.100	6.150	6.000	6.000	6.000	1,427
2023-06-30	6.200	6.200	6.150	6.150	6.150	1,298
2023-06-29	6.200	6.200	6.000	6.000	6.000	866
2023-06-28	6.200	6.200	6.000	6.050	6.050	774
2023-06-27	6.150	6.450	6.000	6.200	6.200	9,416
2023-06-26	6.400	6.400	6.100	6.300	6.300	8,474
2023-06-23	5.600	6.300	5.600	6.250	6.250	8,524
2023-06-22	6.200	6.200	5.600	5.650	5.650	22,707
2023-06-21	4.780	6.000	4.660	6.000	6.000	31,532
2023-06-20	4.740	4.740	4.520	4.680	4.680	4,382
2023-06-19	4.700	4.900	4.520	4.640	4.640	3,051
2023-06-16	4.360	4.540	4.240	4.420	4.420	12,521
2023-06-15	4.420	4.420	4.360	4.380	4.380	1,155
2023-06-14	4.440	4.440	4.300	4.300	4.300	2,278
2023-06-13	4.400	4.400	4.220	4.320	4.320	2,285
2023-06-12	4.300	4.300	4.260	4.260	4.260	4,083
2023-06-09	4.420	4.420	4.200	4.400	4.400	5,668
2023-06-08	4.360	4.400	4.300	4.400	4.400	3,277
2023-06-07	4.100	4.360	4.100	4.360	4.360	12,759
2023-06-06	4.320	4.320	4.320	4.320	4.320	600
2023-06-05	4.280	4.440	4.280	4.440	4.440	700
2023-06-02	4.000	4.180	4.000	4.140	4.140	2,503
2023-06-01	4.000	4.000	3.820	3.960	3.960	7,437
2023-05-31	4.260	4.260	4.000	4.080	4.080	5,306
2023-05-30	4.300	4.340	4.300	4.340	4.340	700
2023-05-29	4.380	4.380	4.380	4.380	4.380	4,156
2023-05-26	4.440	4.540	4.320	4.540	4.540	4,156
2023-05-25	4.380	4.380	4.380	4.380	4.380	1,945
2023-05-24	4.460	4.460	4.260	4.340	4.340	1,945
2023-05-23	4.520	4.520	4.480	4.480	4.480	3,600
2023-05-22	4.440	4.440	4.440	4.440	4.440	175
2023-05-19	4.620	4.660	4.560	4.580	4.580	5,236
2023-05-18	4.520	4.520	4.520	4.520	4.520	3,614
2023-05-17	4.440	4.440	4.440	4.440	4.440	3,614
2023-05-16	4.500	4.600	4.320	4.400	4.400	3,614
2023-05-15	4.800	5.000	4.500	4.600	4.600	22,232
2023-05-12	4.620	4.620	4.620	4.620	4.620	200
2023-05-11	4.600	4.620	4.600	4.620	4.620	200
2023-05-10	4.820	4.820	4.620	4.620	4.620	1,724
2023-05-09	4.720	4.780	4.720	4.740	4.740	26
2023-05-08	4.620	4.620	4.620	4.620	4.620	2,242
2023-05-05	4.780	4.820	4.600	4.620	4.620	2,242
2023-05-04	4.960	5.000	4.760	4.860	4.860	4,919
2023-05-03	5.150	5.250	4.760	4.860	4.860	15,015
2023-05-02	4.580	5.250	4.580	5.050	5.050	3,451
2023-04-28	4.500	4.500	4.400	4.480	4.480	1,072
2023-04-27	4.380	4.600	4.380	4.520	4.520	7,888
2023-04-26	4.520	4.520	4.240	4.380	4.380	4,994
2023-04-25	4.720	4.720	4.660	4.660	4.660	400
2023-04-24	4.880	4.880	4.600	4.660	4.660	20,432
2023-04-21	4.920	4.920	4.780	4.920	4.920	4,426
2023-04-20	4.960	5.100	4.960	5.050	5.050	450
2023-04-19	4.680	4.840	4.680	4.840	4.840	4,956
2023-04-18	4.780	4.780	4.680	4.720	4.720	1,020
2023-04-17	4.640	4.980	4.640	4.940	4.940	1,875
2023-04-14	4.560	4.860	4.540	4.580	4.580	21,999
2023-04-13	4.800	4.800	4.500	4.600	4.600	9,322
2023-04-12	5.200	5.200	4.900	5.000	5.000	4,811
2023-04-11	5.450	5.450	5.050	5.200	5.200	11,686
2023-04-06	5.800	5.800	5.450	5.450	5.450	1,840

← NewerPage 15 of 20 · 1,156 trading daysOlder →

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.