NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 15.200 | 16.200 | 15.200 | 16.200 | 16.200 | 5,795 |
| 2025-11-04 | 15.040 | 15.300 | 14.980 | 15.260 | 15.260 | 9,050 |
| 2025-11-03 | 15.600 | 16.000 | 14.980 | 14.980 | 14.980 | 5,461 |
| 2025-10-31 | 15.720 | 15.900 | 15.680 | 15.900 | 15.900 | 5,820 |
| 2025-10-30 | 15.140 | 15.960 | 15.140 | 15.960 | 15.960 | 11,105 |
| 2025-10-29 | 15.020 | 15.540 | 15.000 | 15.100 | 15.100 | 8,952 |
| 2025-10-28 | 14.800 | 15.100 | 14.800 | 14.960 | 14.960 | 4,682 |
| 2025-10-27 | 15.420 | 15.780 | 14.480 | 14.920 | 14.920 | 6,737 |
| 2025-10-24 | 15.520 | 15.580 | 15.360 | 15.440 | 15.440 | 2,935 |
| 2025-10-23 | 15.480 | 15.860 | 15.480 | 15.540 | 15.540 | 4,428 |
| 2025-10-22 | 15.200 | 15.520 | 15.040 | 15.340 | 15.340 | 7,497 |
| 2025-10-21 | 15.160 | 15.820 | 14.940 | 15.320 | 15.320 | 9,624 |
| 2025-10-20 | 14.600 | 15.260 | 14.520 | 14.880 | 14.880 | 12,785 |
| 2025-10-17 | 14.700 | 14.980 | 14.180 | 14.240 | 14.240 | 5,810 |
| 2025-10-16 | 14.280 | 15.360 | 14.280 | 15.000 | 15.000 | 6,137 |
| 2025-10-15 | 15.120 | 15.160 | 14.100 | 14.440 | 14.440 | 5,183 |
| 2025-10-14 | 16.380 | 16.680 | 14.260 | 15.020 | 15.020 | 11,567 |
| 2025-10-13 | 16.920 | 16.920 | 16.500 | 16.500 | 16.500 | 529 |
| 2025-10-10 | 16.820 | 17.100 | 16.420 | 16.420 | 16.420 | 3,568 |
| 2025-10-09 | 16.520 | 16.880 | 16.180 | 16.360 | 16.360 | 20,461 |
| 2025-10-08 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 11,377 |
| 2025-10-07 | 15.220 | 16.120 | 14.980 | 15.000 | 15.000 | 14,378 |
| 2025-10-06 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 6,206 |
| 2025-10-03 | 13.900 | 14.100 | 13.040 | 13.700 | 13.700 | 18,007 |
| 2025-10-02 | 11.740 | 14.400 | 11.740 | 13.620 | 13.620 | 21,616 |
| 2025-10-01 | 11.660 | 11.900 | 11.440 | 11.780 | 11.780 | 5,161 |
| 2025-09-30 | 11.640 | 11.640 | 11.640 | 11.640 | 11.640 | 1,088 |
| 2025-09-29 | 10.980 | 11.640 | 10.980 | 11.640 | 11.640 | 9,549 |
| 2025-09-26 | 11.000 | 11.260 | 10.560 | 11.260 | 11.260 | 8,264 |
| 2025-09-25 | 11.580 | 11.580 | 11.060 | 11.200 | 11.200 | 2,076 |
| 2025-09-24 | 11.160 | 11.520 | 11.160 | 11.520 | 11.520 | 14,086 |
| 2025-09-23 | 11.020 | 11.100 | 10.940 | 11.060 | 11.060 | 6,582 |
| 2025-09-22 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | 3,129 |
| 2025-09-19 | 11.180 | 11.400 | 10.960 | 11.120 | 11.120 | 6,995 |
| 2025-09-18 | 10.340 | 11.060 | 10.340 | 11.060 | 11.060 | 4,858 |
| 2025-09-17 | 10.020 | 10.280 | 10.000 | 10.180 | 10.180 | 2,950 |
| 2025-09-16 | 9.530 | 10.500 | 9.530 | 10.040 | 10.040 | 6,841 |
| 2025-09-15 | 9.810 | 9.870 | 9.650 | 9.650 | 9.650 | 4,261 |
| 2025-09-12 | 9.620 | 9.780 | 9.610 | 9.670 | 9.670 | 2,026 |
| 2025-09-11 | 9.460 | 9.550 | 9.460 | 9.520 | 9.520 | 1,616 |
| 2025-09-10 | 10.020 | 10.020 | 9.520 | 9.700 | 9.700 | 4,703 |
| 2025-09-09 | 10.100 | 10.160 | 9.850 | 10.160 | 10.160 | 1,591 |
| 2025-09-08 | 10.000 | 10.300 | 9.960 | 10.040 | 10.040 | 3,399 |
| 2025-09-05 | 9.500 | 10.220 | 9.500 | 9.860 | 9.860 | 10,318 |
| 2025-09-04 | 8.940 | 9.290 | 8.940 | 9.030 | 9.030 | 2,120 |
| 2025-09-03 | 9.110 | 9.110 | 8.660 | 8.720 | 8.720 | 2,648 |
| 2025-09-02 | 9.120 | 9.120 | 9.020 | 9.090 | 9.090 | 582 |
| 2025-09-01 | 9.200 | 9.360 | 9.200 | 9.360 | 9.360 | 1,437 |
| 2025-08-29 | 9.040 | 9.200 | 8.990 | 9.060 | 9.060 | 1,589 |
| 2025-08-28 | 9.300 | 9.300 | 9.000 | 9.140 | 9.140 | 3,301 |
| 2025-08-27 | 9.700 | 9.800 | 9.440 | 9.450 | 9.450 | 910 |
| 2025-08-26 | 9.160 | 9.600 | 9.160 | 9.530 | 9.530 | 5,429 |
| 2025-08-25 | 8.720 | 9.320 | 8.720 | 9.320 | 9.320 | 9,158 |
| 2025-08-22 | 8.110 | 8.170 | 8.110 | 8.170 | 8.170 | 25 |
| 2025-08-21 | 8.320 | 8.360 | 7.910 | 8.040 | 8.040 | 3,258 |
| 2025-08-20 | 7.840 | 8.200 | 7.840 | 8.200 | 8.200 | 1,989 |
| 2025-08-19 | 7.420 | 7.480 | 7.420 | 7.480 | 7.480 | 240 |
| 2025-08-18 | 7.440 | 7.470 | 7.420 | 7.470 | 7.470 | 125 |
| 2025-08-15 | 7.840 | 7.840 | 7.430 | 7.610 | 7.610 | 2,912 |
| 2025-08-14 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 550 |
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.