NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 200 |
| 2022-07-25 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 67 |
| 2022-07-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 67 |
| 2022-07-21 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2022-07-20 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 0 |
| 2022-07-19 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 0 |
| 2022-07-18 | 1.460 | 1.465 | 1.460 | 1.465 | 1.465 | 67 |
| 2022-07-12 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 999 |
| 2022-07-08 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 1,214 |
| 2022-07-05 | 1.510 | 1.510 | 1.445 | 1.445 | 1.445 | 2,130 |
| 2022-06-30 | 1.465 | 1.510 | 1.460 | 1.510 | 1.510 | 450 |
| 2022-06-29 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 601 |
| 2022-06-23 | 1.555 | 1.555 | 1.540 | 1.540 | 1.540 | 100 |
| 2022-06-16 | 1.520 | 1.525 | 1.520 | 1.520 | 1.520 | 4,200 |
| 2022-06-14 | 1.455 | 1.470 | 1.455 | 1.470 | 1.470 | 4,000 |
| 2022-06-07 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 3,000 |
| 2022-05-24 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 40 |
| 2022-05-19 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 820 |
| 2022-05-09 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 193 |
| 2022-05-06 | 1.290 | 1.290 | 1.285 | 1.285 | 1.285 | 1,108 |
| 2022-05-05 | 1.355 | 1.355 | 1.295 | 1.295 | 1.295 | 12,892 |
| 2022-05-02 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 300 |
| 2022-04-28 | 1.455 | 1.455 | 1.400 | 1.440 | 1.440 | 5,546 |
| 2022-04-14 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 120 |
| 2022-04-13 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 1,500 |
| 2022-04-11 | 1.390 | 1.400 | 1.315 | 1.340 | 1.340 | 2,007 |
| 2022-04-06 | 1.375 | 1.375 | 1.355 | 1.355 | 1.355 | 1,190 |
| 2022-04-05 | 1.345 | 1.345 | 1.340 | 1.340 | 1.340 | 2,000 |
| 2022-04-01 | 1.340 | 1.365 | 1.340 | 1.365 | 1.365 | 2,000 |
| 2022-03-24 | 1.242 | 1.242 | 1.240 | 1.240 | 1.240 | 920 |
| 2022-03-23 | 1.194 | 1.300 | 1.166 | 1.208 | 1.208 | 4,000 |
| 2022-03-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 400 |
| 2022-02-28 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2022-02-07 | 1.300 | 1.356 | 1.294 | 1.356 | 1.356 | 500 |
| 2022-02-03 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 100 |
| 2022-02-02 | 1.428 | 1.428 | 1.366 | 1.366 | 1.366 | 100 |
| 2022-01-28 | 1.380 | 1.380 | 1.366 | 1.366 | 1.366 | 2,200 |
| 2022-01-27 | 1.300 | 1.356 | 1.300 | 1.356 | 1.356 | 300 |
| 2022-01-25 | 1.350 | 1.394 | 1.350 | 1.394 | 1.394 | 250 |
| 2022-01-24 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 6,540 |
| 2022-01-20 | 1.480 | 1.532 | 1.480 | 1.532 | 1.532 | 300 |
| 2022-01-18 | 1.480 | 1.518 | 1.480 | 1.518 | 1.518 | 500 |
| 2022-01-11 | 1.480 | 1.512 | 1.480 | 1.512 | 1.512 | 9 |
| 2022-01-10 | 1.480 | 1.528 | 1.480 | 1.506 | 1.506 | 500 |
| 2022-01-06 | 1.462 | 1.474 | 1.460 | 1.474 | 1.474 | 6,500 |
| 2022-01-05 | 1.474 | 1.530 | 1.474 | 1.530 | 1.530 | 100 |
| 2022-01-04 | 1.592 | 1.592 | 1.536 | 1.536 | 1.536 | 60 |
| 2022-01-03 | 1.592 | 1.592 | 1.542 | 1.542 | 1.542 | 140 |
| 2021-12-30 | 1.472 | 1.528 | 1.472 | 1.528 | 1.528 | 8 |
| 2021-12-29 | 1.490 | 1.534 | 1.490 | 1.534 | 1.534 | 2,100 |
| 2021-12-28 | 1.470 | 1.480 | 1.446 | 1.446 | 1.446 | 1,740 |
| 2021-12-22 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 4,200 |
| 2021-12-21 | 1.458 | 1.478 | 1.458 | 1.466 | 1.466 | 3,200 |
| 2021-12-20 | 1.468 | 1.468 | 1.424 | 1.424 | 1.424 | 100 |
| 2021-12-17 | 1.470 | 1.470 | 1.466 | 1.466 | 1.466 | 200 |
| 2021-12-14 | 1.484 | 1.526 | 1.482 | 1.526 | 1.526 | 3,560 |
| 2021-12-13 | 1.570 | 1.600 | 1.550 | 1.558 | 1.558 | 6,921 |
| 2021-12-10 | 1.630 | 1.630 | 1.572 | 1.572 | 1.572 | 1,000 |
| 2021-12-09 | 1.598 | 1.598 | 1.598 | 1.598 | 1.598 | 2,000 |
| 2021-12-08 | 1.630 | 1.736 | 1.616 | 1.674 | 1.674 | 6,453 |
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.