NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 2.740 | 2.740 | 2.560 | 2.630 | 2.630 | 2,489 |
| 2023-01-10 | 2.960 | 2.960 | 2.850 | 2.850 | 2.850 | 3,719 |
| 2023-01-09 | 3.000 | 3.030 | 2.870 | 3.030 | 3.030 | 3,499 |
| 2023-01-06 | 3.300 | 3.340 | 2.720 | 2.910 | 2.910 | 32,579 |
| 2023-01-05 | 2.680 | 3.400 | 2.680 | 3.150 | 3.150 | 62,346 |
| 2023-01-04 | 1.930 | 2.520 | 1.930 | 2.520 | 2.520 | 34,748 |
| 2023-01-03 | 1.900 | 1.930 | 1.820 | 1.860 | 1.860 | 19,749 |
| 2023-01-02 | 1.560 | 1.730 | 1.560 | 1.675 | 1.675 | 1,000 |
| 2022-12-30 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,000 |
| 2022-12-29 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 2,000 |
| 2022-12-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 772 |
| 2022-12-27 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 772 |
| 2022-12-23 | 1.555 | 1.605 | 1.555 | 1.605 | 1.605 | 5,913 |
| 2022-12-22 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 4,166 |
| 2022-12-21 | 1.505 | 1.585 | 1.505 | 1.585 | 1.585 | 4,999 |
| 2022-12-20 | 1.420 | 1.450 | 1.405 | 1.450 | 1.450 | 2,275 |
| 2022-12-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 412 |
| 2022-12-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 412 |
| 2022-12-15 | 1.350 | 1.385 | 1.345 | 1.385 | 1.385 | 412 |
| 2022-12-14 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 2,000 |
| 2022-12-13 | 1.390 | 1.390 | 1.375 | 1.375 | 1.375 | 2,000 |
| 2022-12-12 | 1.385 | 1.385 | 1.345 | 1.345 | 1.345 | 2,563 |
| 2022-12-09 | 1.360 | 1.360 | 1.335 | 1.335 | 1.335 | 10 |
| 2022-12-08 | 1.280 | 1.325 | 1.280 | 1.325 | 1.325 | 252 |
| 2022-12-07 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 48 |
| 2022-12-06 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 48 |
| 2022-12-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 48 |
| 2022-12-02 | 1.340 | 1.340 | 1.335 | 1.335 | 1.335 | 48 |
| 2022-12-01 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 |
| 2022-11-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 |
| 2022-11-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2022-11-28 | 1.240 | 1.345 | 1.240 | 1.315 | 1.315 | 1,000 |
| 2022-11-25 | 1.365 | 1.365 | 1.315 | 1.315 | 1.315 | 100 |
| 2022-11-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 150 |
| 2022-11-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 150 |
| 2022-11-22 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 150 |
| 2022-11-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 150 |
| 2022-11-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 150 |
| 2022-11-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 150 |
| 2022-11-16 | 1.355 | 1.355 | 1.305 | 1.305 | 1.305 | 150 |
| 2022-11-15 | 1.280 | 1.305 | 1.275 | 1.305 | 1.305 | 700 |
| 2022-11-14 | 1.245 | 1.345 | 1.245 | 1.325 | 1.325 | 180 |
| 2022-11-11 | 1.305 | 1.305 | 1.295 | 1.295 | 1.295 | 320 |
| 2022-11-10 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 400 |
| 2022-11-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 400 |
| 2022-11-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 400 |
| 2022-11-07 | 1.305 | 1.345 | 1.305 | 1.345 | 1.345 | 400 |
| 2022-11-04 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 100 |
| 2022-11-03 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 100 |
| 2022-11-02 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 100 |
| 2022-11-01 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 100 |
| 2022-10-31 | 1.335 | 1.395 | 1.335 | 1.395 | 1.395 | 575 |
| 2022-10-28 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 100 |
| 2022-10-27 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 100 |
| 2022-10-26 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 100 |
| 2022-10-25 | 1.465 | 1.465 | 1.405 | 1.405 | 1.405 | 100 |
| 2022-10-24 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 200 |
| 2022-10-21 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 200 |
| 2022-10-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 200 |
| 2022-10-19 | 1.425 | 1.430 | 1.425 | 1.430 | 1.430 | 200 |
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.