NEWRON PHARMACEUT. EO-20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 11.040 | 11.040 | 11.000 | 11.000 | 11.000 | 1,000 |
| 2025-02-21 | 11.220 | 11.220 | 10.980 | 10.980 | 10.980 | 2,783 |
| 2025-02-20 | 11.040 | 11.100 | 10.900 | 11.000 | 11.000 | 1,832 |
| 2025-02-19 | 11.460 | 11.500 | 11.200 | 11.220 | 11.220 | 8,388 |
| 2025-02-18 | 11.340 | 11.500 | 11.340 | 11.500 | 11.500 | 4,980 |
| 2025-02-17 | 10.860 | 11.340 | 10.640 | 11.300 | 11.300 | 14,324 |
| 2025-02-14 | 10.960 | 10.960 | 10.700 | 10.740 | 10.740 | 5,107 |
| 2025-02-13 | 10.400 | 10.960 | 10.400 | 10.880 | 10.880 | 9,645 |
| 2025-02-12 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 5,917 |
| 2025-02-11 | 10.320 | 10.360 | 10.100 | 10.260 | 10.260 | 5,917 |
| 2025-02-10 | 10.340 | 10.600 | 10.300 | 10.440 | 10.440 | 4,640 |
| 2025-02-07 | 10.620 | 10.620 | 10.480 | 10.480 | 10.480 | 982 |
| 2025-02-06 | 10.540 | 10.860 | 10.300 | 10.580 | 10.580 | 7,989 |
| 2025-02-05 | 10.040 | 10.460 | 9.950 | 10.440 | 10.440 | 5,356 |
| 2025-02-04 | 9.930 | 10.020 | 9.880 | 9.990 | 9.990 | 1,610 |
| 2025-02-03 | 9.920 | 10.040 | 9.920 | 9.990 | 9.990 | 2,540 |
| 2025-01-31 | 10.040 | 10.200 | 10.040 | 10.180 | 10.180 | 662 |
| 2025-01-30 | 10.160 | 10.280 | 9.870 | 9.870 | 9.870 | 1,919 |
| 2025-01-29 | 9.940 | 10.120 | 9.940 | 10.120 | 10.120 | 5,260 |
| 2025-01-28 | 9.740 | 9.740 | 9.620 | 9.710 | 9.710 | 1,866 |
| 2025-01-27 | 9.760 | 9.960 | 9.690 | 9.700 | 9.700 | 3,195 |
| 2025-01-24 | 10.040 | 10.040 | 9.800 | 9.940 | 9.940 | 3,672 |
| 2025-01-23 | 9.870 | 10.040 | 9.700 | 9.960 | 9.960 | 1,421 |
| 2025-01-22 | 10.500 | 10.500 | 9.760 | 9.770 | 9.770 | 3,890 |
| 2025-01-21 | 9.720 | 10.460 | 9.720 | 10.340 | 10.340 | 12,436 |
| 2025-01-20 | 9.620 | 9.870 | 9.550 | 9.630 | 9.630 | 4,286 |
| 2025-01-17 | 9.470 | 9.740 | 9.400 | 9.740 | 9.740 | 1,660 |
| 2025-01-16 | 9.960 | 9.960 | 9.590 | 9.590 | 9.590 | 2,269 |
| 2025-01-15 | 9.440 | 9.790 | 9.440 | 9.760 | 9.760 | 5,356 |
| 2025-01-14 | 9.740 | 9.760 | 9.480 | 9.620 | 9.620 | 7,120 |
| 2025-01-13 | 9.630 | 9.980 | 9.500 | 9.740 | 9.740 | 15,105 |
| 2025-01-10 | 9.430 | 9.490 | 9.050 | 9.440 | 9.440 | 5,811 |
| 2025-01-09 | 9.520 | 9.560 | 9.170 | 9.170 | 9.170 | 9,264 |
| 2025-01-08 | 9.400 | 9.480 | 9.230 | 9.290 | 9.290 | 2,300 |
| 2025-01-07 | 9.700 | 9.700 | 9.240 | 9.310 | 9.310 | 8,576 |
| 2025-01-06 | 9.620 | 9.800 | 9.520 | 9.730 | 9.730 | 7,914 |
| 2025-01-03 | 9.860 | 10.060 | 9.290 | 9.630 | 9.630 | 13,862 |
| 2025-01-02 | 9.500 | 9.550 | 9.500 | 9.530 | 9.530 | 774 |
| 2024-12-30 | 9.380 | 9.500 | 9.220 | 9.410 | 9.410 | 3,229 |
| 2024-12-27 | 9.090 | 9.480 | 9.090 | 9.410 | 9.410 | 11,404 |
| 2024-12-23 | 8.630 | 9.000 | 8.630 | 9.000 | 9.000 | 3,752 |
| 2024-12-20 | 8.560 | 8.830 | 8.440 | 8.830 | 8.830 | 16,399 |
| 2024-12-19 | 8.660 | 8.660 | 8.410 | 8.410 | 8.410 | 6,702 |
| 2024-12-18 | 8.730 | 8.970 | 8.650 | 8.800 | 8.800 | 9,090 |
| 2024-12-17 | 8.900 | 8.910 | 8.540 | 8.830 | 8.830 | 18,564 |
| 2024-12-16 | 9.730 | 9.770 | 9.000 | 9.090 | 9.090 | 17,404 |
| 2024-12-13 | 9.170 | 10.200 | 8.810 | 9.660 | 9.660 | 43,007 |
| 2024-12-12 | 8.180 | 8.180 | 7.900 | 8.130 | 8.130 | 7,308 |
| 2024-12-11 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1,961 |
| 2024-12-10 | 8.300 | 8.300 | 8.220 | 8.220 | 8.220 | 1,961 |
| 2024-12-09 | 8.330 | 8.330 | 8.200 | 8.200 | 8.200 | 2,676 |
| 2024-12-06 | 8.120 | 8.360 | 8.120 | 8.200 | 8.200 | 2,062 |
| 2024-12-05 | 8.010 | 8.010 | 7.850 | 7.950 | 7.950 | 2,224 |
| 2024-12-04 | 8.030 | 8.050 | 8.000 | 8.030 | 8.030 | 2,530 |
| 2024-12-03 | 8.350 | 8.350 | 8.200 | 8.200 | 8.200 | 3,690 |
| 2024-12-02 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 250 |
| 2024-11-29 | 8.200 | 8.380 | 8.200 | 8.280 | 8.280 | 2,162 |
| 2024-11-28 | 8.070 | 8.160 | 8.040 | 8.110 | 8.110 | 3,545 |
| 2024-11-27 | 7.720 | 8.200 | 7.720 | 8.200 | 8.200 | 944 |
| 2024-11-26 | 7.700 | 7.700 | 7.560 | 7.580 | 7.580 | 1,528 |
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.