NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 550 |
| 2025-08-13 | 8.190 | 8.210 | 7.830 | 8.020 | 8.020 | 3,726 |
| 2025-08-12 | 8.320 | 8.650 | 8.320 | 8.400 | 8.400 | 2,287 |
| 2025-08-11 | 8.210 | 8.440 | 8.150 | 8.330 | 8.330 | 6,520 |
| 2025-08-08 | 7.600 | 8.250 | 7.600 | 8.250 | 8.250 | 6,529 |
| 2025-08-07 | 7.270 | 7.610 | 7.270 | 7.590 | 7.590 | 1,741 |
| 2025-08-06 | 7.250 | 7.470 | 7.160 | 7.370 | 7.370 | 7,195 |
| 2025-08-05 | 7.410 | 7.560 | 7.250 | 7.250 | 7.250 | 3,388 |
| 2025-08-04 | 7.340 | 7.350 | 7.300 | 7.350 | 7.350 | 160 |
| 2025-08-01 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 816 |
| 2025-07-31 | 7.440 | 7.540 | 7.410 | 7.540 | 7.540 | 816 |
| 2025-07-30 | 7.450 | 7.470 | 7.450 | 7.470 | 7.470 | 600 |
| 2025-07-29 | 7.610 | 7.650 | 7.610 | 7.650 | 7.650 | 4,083 |
| 2025-07-28 | 7.790 | 7.790 | 7.610 | 7.630 | 7.630 | 4,046 |
| 2025-07-25 | 7.620 | 7.820 | 7.620 | 7.670 | 7.670 | 1,580 |
| 2025-07-24 | 7.480 | 7.480 | 7.430 | 7.480 | 7.480 | 49 |
| 2025-07-23 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 3,798 |
| 2025-07-22 | 7.330 | 7.460 | 7.330 | 7.460 | 7.460 | 2,801 |
| 2025-07-21 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 2,110 |
| 2025-07-18 | 7.430 | 7.450 | 7.350 | 7.430 | 7.430 | 3,294 |
| 2025-07-17 | 7.460 | 7.590 | 7.450 | 7.520 | 7.520 | 3,912 |
| 2025-07-16 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 1,048 |
| 2025-07-15 | 7.520 | 7.590 | 7.520 | 7.590 | 7.590 | 623 |
| 2025-07-14 | 7.480 | 7.610 | 7.480 | 7.500 | 7.500 | 293 |
| 2025-07-11 | 7.620 | 7.720 | 7.620 | 7.620 | 7.620 | 1,116 |
| 2025-07-10 | 7.670 | 7.670 | 7.510 | 7.550 | 7.550 | 2,658 |
| 2025-07-09 | 7.350 | 7.530 | 7.350 | 7.530 | 7.530 | 1,991 |
| 2025-07-08 | 7.540 | 7.540 | 7.400 | 7.470 | 7.470 | 2,425 |
| 2025-07-07 | 7.360 | 7.500 | 7.350 | 7.380 | 7.380 | 8,050 |
| 2025-07-04 | 7.660 | 7.660 | 7.570 | 7.590 | 7.590 | 786 |
| 2025-07-03 | 7.470 | 7.480 | 7.420 | 7.450 | 7.450 | 2,645 |
| 2025-07-02 | 7.240 | 7.280 | 7.210 | 7.220 | 7.220 | 537 |
| 2025-07-01 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 2,962 |
| 2025-06-30 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 2,383 |
| 2025-06-27 | 7.250 | 7.280 | 7.250 | 7.270 | 7.270 | 69 |
| 2025-06-26 | 7.130 | 7.220 | 7.130 | 7.220 | 7.220 | 143 |
| 2025-06-25 | 7.280 | 7.280 | 7.060 | 7.190 | 7.190 | 3,630 |
| 2025-06-24 | 7.320 | 7.320 | 7.240 | 7.290 | 7.290 | 1,996 |
| 2025-06-23 | 7.270 | 7.370 | 7.230 | 7.240 | 7.240 | 1,190 |
| 2025-06-20 | 7.510 | 7.510 | 7.400 | 7.510 | 7.510 | 1,097 |
| 2025-06-19 | 7.330 | 7.800 | 7.330 | 7.800 | 7.800 | 4,345 |
| 2025-06-18 | 7.550 | 7.720 | 7.550 | 7.720 | 7.720 | 112 |
| 2025-06-17 | 7.660 | 7.670 | 7.500 | 7.510 | 7.510 | 5,406 |
| 2025-06-16 | 7.840 | 7.840 | 7.770 | 7.820 | 7.820 | 2,150 |
| 2025-06-13 | 7.830 | 7.930 | 7.830 | 7.910 | 7.910 | 4,279 |
| 2025-06-12 | 8.040 | 8.040 | 7.960 | 7.960 | 7.960 | 2,944 |
| 2025-06-11 | 8.170 | 8.170 | 8.150 | 8.150 | 8.150 | 345 |
| 2025-06-10 | 8.330 | 8.330 | 8.190 | 8.190 | 8.190 | 998 |
| 2025-06-09 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 243 |
| 2025-06-06 | 7.820 | 8.210 | 7.820 | 8.110 | 8.110 | 4,373 |
| 2025-06-05 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1,787 |
| 2025-06-04 | 7.930 | 8.030 | 7.930 | 7.930 | 7.930 | 2,647 |
| 2025-06-03 | 7.820 | 7.870 | 7.730 | 7.870 | 7.870 | 1,034 |
| 2025-06-02 | 7.890 | 7.900 | 7.750 | 7.880 | 7.880 | 1,648 |
| 2025-05-30 | 7.960 | 8.080 | 7.930 | 7.970 | 7.970 | 6,562 |
| 2025-05-29 | 7.950 | 7.950 | 7.200 | 7.820 | 7.820 | 1,466 |
| 2025-05-28 | 8.190 | 8.250 | 7.930 | 8.020 | 8.020 | 3,584 |
| 2025-05-27 | 8.200 | 8.250 | 8.170 | 8.170 | 8.170 | 1,100 |
| 2025-05-26 | 8.130 | 8.230 | 8.100 | 8.230 | 8.230 | 2,669 |
| 2025-05-23 | 7.780 | 8.080 | 7.780 | 8.030 | 8.030 | 6,966 |
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.