NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 8.040 | 8.040 | 7.850 | 8.040 | 8.040 | 1,382 |
| 2025-05-21 | 8.130 | 8.260 | 8.060 | 8.260 | 8.260 | 3,393 |
| 2025-05-20 | 8.220 | 8.360 | 8.220 | 8.360 | 8.360 | 329 |
| 2025-05-19 | 8.140 | 8.240 | 7.990 | 8.200 | 8.200 | 723 |
| 2025-05-16 | 8.310 | 8.510 | 8.290 | 8.510 | 8.510 | 1,656 |
| 2025-05-15 | 8.600 | 8.600 | 8.550 | 8.570 | 8.570 | 1,520 |
| 2025-05-14 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-05-13 | 8.820 | 9.010 | 8.620 | 8.660 | 8.660 | 2,026 |
| 2025-05-12 | 9.020 | 9.020 | 8.560 | 8.700 | 8.700 | 1,960 |
| 2025-05-09 | 8.660 | 8.820 | 8.620 | 8.620 | 8.620 | 4,855 |
| 2025-05-08 | 8.620 | 9.000 | 8.620 | 9.000 | 9.000 | 10,425 |
| 2025-05-07 | 8.560 | 8.730 | 8.480 | 8.560 | 8.560 | 4,104 |
| 2025-05-06 | 8.950 | 9.040 | 8.700 | 8.700 | 8.700 | 5,451 |
| 2025-05-05 | 8.840 | 9.150 | 8.700 | 9.100 | 9.100 | 11,177 |
| 2025-05-02 | 7.900 | 8.310 | 7.840 | 8.310 | 8.310 | 6,783 |
| 2025-04-30 | 7.530 | 7.770 | 7.530 | 7.770 | 7.770 | 946 |
| 2025-04-29 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2025-04-28 | 7.530 | 7.570 | 7.440 | 7.570 | 7.570 | 824 |
| 2025-04-25 | 7.480 | 7.530 | 7.430 | 7.510 | 7.510 | 3,300 |
| 2025-04-24 | 7.480 | 7.630 | 7.470 | 7.630 | 7.630 | 4,382 |
| 2025-04-23 | 7.560 | 7.820 | 7.500 | 7.820 | 7.820 | 2,498 |
| 2025-04-22 | 6.920 | 7.250 | 6.860 | 7.250 | 7.250 | 4,785 |
| 2025-04-17 | 7.000 | 7.060 | 6.940 | 7.000 | 7.000 | 268 |
| 2025-04-16 | 7.020 | 7.040 | 6.850 | 6.920 | 6.920 | 2,541 |
| 2025-04-15 | 7.090 | 7.480 | 7.060 | 7.220 | 7.220 | 5,827 |
| 2025-04-14 | 6.940 | 7.200 | 6.780 | 7.190 | 7.190 | 1,802 |
| 2025-04-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 7,548 |
| 2025-04-10 | 7.220 | 7.220 | 6.700 | 6.870 | 6.870 | 7,548 |
| 2025-04-09 | 6.900 | 6.970 | 6.790 | 6.970 | 6.970 | 5,861 |
| 2025-04-08 | 7.380 | 7.900 | 7.300 | 7.450 | 7.450 | 6,307 |
| 2025-04-07 | 6.100 | 7.380 | 6.030 | 7.380 | 7.380 | 17,157 |
| 2025-04-04 | 7.050 | 7.180 | 6.630 | 6.800 | 6.800 | 14,690 |
| 2025-04-03 | 7.000 | 7.360 | 6.920 | 6.970 | 6.970 | 5,862 |
| 2025-04-02 | 7.780 | 7.780 | 7.190 | 7.200 | 7.200 | 11,804 |
| 2025-04-01 | 8.530 | 8.700 | 7.500 | 7.730 | 7.730 | 12,331 |
| 2025-03-31 | 8.170 | 8.170 | 8.050 | 8.070 | 8.070 | 4,839 |
| 2025-03-28 | 8.540 | 8.550 | 8.360 | 8.440 | 8.440 | 583 |
| 2025-03-27 | 8.440 | 8.500 | 8.330 | 8.500 | 8.500 | 2,489 |
| 2025-03-26 | 8.600 | 8.670 | 8.430 | 8.430 | 8.430 | 4,002 |
| 2025-03-25 | 8.840 | 8.900 | 8.840 | 8.900 | 8.900 | 40 |
| 2025-03-24 | 8.950 | 8.950 | 8.860 | 8.920 | 8.920 | 2,219 |
| 2025-03-21 | 9.020 | 9.050 | 8.710 | 8.710 | 8.710 | 1,973 |
| 2025-03-20 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 871 |
| 2025-03-19 | 9.080 | 9.700 | 9.080 | 9.530 | 9.530 | 2,089 |
| 2025-03-18 | 9.020 | 9.020 | 8.920 | 8.940 | 8.940 | 2,571 |
| 2025-03-17 | 8.790 | 9.130 | 8.670 | 9.130 | 9.130 | 2,458 |
| 2025-03-14 | 8.610 | 8.760 | 8.610 | 8.620 | 8.620 | 1,942 |
| 2025-03-13 | 8.570 | 8.820 | 8.570 | 8.820 | 8.820 | 4,271 |
| 2025-03-12 | 8.510 | 8.860 | 8.510 | 8.730 | 8.730 | 1,482 |
| 2025-03-11 | 8.520 | 8.640 | 8.390 | 8.640 | 8.640 | 11,944 |
| 2025-03-10 | 8.950 | 8.950 | 8.560 | 8.920 | 8.920 | 13,615 |
| 2025-03-07 | 9.450 | 9.450 | 9.130 | 9.210 | 9.210 | 3,764 |
| 2025-03-06 | 9.430 | 9.710 | 9.340 | 9.710 | 9.710 | 4,165 |
| 2025-03-05 | 9.920 | 9.920 | 9.590 | 9.590 | 9.590 | 8,803 |
| 2025-03-04 | 10.120 | 10.120 | 9.700 | 9.720 | 9.720 | 17,880 |
| 2025-03-03 | 10.620 | 10.620 | 10.200 | 10.300 | 10.300 | 2,886 |
| 2025-02-28 | 10.340 | 10.680 | 10.320 | 10.600 | 10.600 | 4,264 |
| 2025-02-27 | 10.560 | 10.560 | 10.180 | 10.380 | 10.380 | 2,030 |
| 2025-02-26 | 10.820 | 10.840 | 10.320 | 10.480 | 10.480 | 4,275 |
| 2025-02-25 | 11.000 | 11.040 | 10.760 | 10.980 | 10.980 | 2,344 |
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.