NEWRON PHARMACEUT. EO-20 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	5.950	5.950	5.950	5.950	5.950	20
2023-04-04	5.900	5.900	5.900	5.900	5.900	2,883
2023-04-03	5.750	5.750	5.750	5.750	5.750	2,883
2023-03-31	5.740	5.740	5.620	5.740	5.740	2,883
2023-03-30	5.920	5.920	5.740	5.800	5.800	1,950
2023-03-29	5.740	5.940	5.740	5.800	5.800	3,466
2023-03-28	6.160	6.320	5.900	5.900	5.900	8,567
2023-03-27	6.140	6.400	5.920	6.320	6.320	5,985
2023-03-24	6.000	6.200	6.000	6.160	6.160	4,212
2023-03-23	6.000	6.340	5.980	6.280	6.280	9,552
2023-03-22	5.780	5.860	5.780	5.840	5.840	1,754
2023-03-21	5.740	5.920	5.720	5.860	5.860	5,982
2023-03-20	6.280	6.400	5.940	6.000	6.000	10,432
2023-03-17	6.060	6.100	6.000	6.040	6.040	3,000
2023-03-16	5.840	5.920	5.640	5.720	5.720	5,840
2023-03-15	6.400	6.480	5.600	5.860	5.860	11,571
2023-03-14	5.600	5.600	5.220	5.520	5.520	3,600
2023-03-13	5.580	5.840	5.500	5.560	5.560	7,380
2023-03-10	6.000	6.060	5.860	5.960	5.960	6,400
2023-03-09	5.880	6.220	5.720	6.160	6.160	3,982
2023-03-08	5.940	6.060	5.840	5.920	5.920	9,213
2023-03-07	6.160	6.160	5.960	5.960	5.960	3,843
2023-03-06	6.060	6.440	5.940	6.200	6.200	26,515
2023-03-03	5.540	6.020	5.500	5.960	5.960	16,372
2023-03-02	5.980	6.080	5.040	5.400	5.400	32,145
2023-03-01	6.600	6.600	5.900	6.080	6.080	11,482
2023-02-28	6.800	6.800	6.360	6.600	6.600	3,218
2023-02-27	6.480	7.100	6.380	7.000	7.000	9,057
2023-02-24	7.320	7.320	6.300	6.360	6.360	17,168
2023-02-23	5.900	7.100	5.900	6.960	6.960	19,775
2023-02-22	6.200	6.400	5.700	6.100	6.100	22,369
2023-02-21	8.780	8.780	6.120	7.160	7.160	34,146
2023-02-20	7.300	8.020	7.120	8.020	8.020	17,823
2023-02-17	5.260	6.000	5.260	6.000	6.000	24,342
2023-02-16	5.120	5.200	4.950	5.120	5.120	6,811
2023-02-15	4.580	4.580	4.480	4.540	4.540	1,600
2023-02-14	4.740	4.740	4.600	4.600	4.600	550
2023-02-13	4.510	4.700	4.360	4.560	4.560	3,440
2023-02-10	4.710	4.710	4.330	4.380	4.380	14,231
2023-02-09	4.200	5.060	4.200	4.510	4.510	19,506
2023-02-08	3.740	4.230	3.740	4.190	4.190	20,093
2023-02-07	3.520	3.590	3.450	3.590	3.590	6,550
2023-02-06	3.290	3.540	3.290	3.540	3.540	10,751
2023-02-03	3.150	3.150	3.010	3.150	3.150	4,525
2023-02-02	3.040	3.150	3.040	3.140	3.140	2,600
2023-02-01	3.100	3.150	3.040	3.040	3.040	8,903
2023-01-31	3.140	3.140	3.100	3.100	3.100	3
2023-01-30	3.140	3.150	3.070	3.070	3.070	5,012
2023-01-27	2.940	3.130	2.940	3.130	3.130	580
2023-01-26	3.140	3.140	2.980	3.140	3.140	5,100
2023-01-25	2.960	3.220	2.950	3.080	3.080	28,192
2023-01-24	2.590	2.920	2.580	2.920	2.920	16,060
2023-01-23	2.480	2.580	2.480	2.530	2.530	2,767
2023-01-20	2.500	2.520	2.480	2.480	2.480	1,100
2023-01-19	2.440	2.700	2.440	2.700	2.700	11,101
2023-01-18	2.380	2.380	2.310	2.310	2.310	1,657
2023-01-17	2.400	2.400	2.330	2.330	2.330	3,604
2023-01-16	2.290	2.430	2.290	2.340	2.340	2,470
2023-01-13	2.400	2.430	2.240	2.390	2.390	16,625
2023-01-12	2.660	2.660	2.490	2.490	2.490	4,119

← NewerPage 16 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.