Newron Pharmaceuticals S.p.A. (ETR:NP5)
Germany · Delayed Price · Currency is EUR 21.50
+0.50 (2.38%)
At close: Feb 13, 2026
Newron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.25 | 22.30 | 21.25 | 21.50 | 21.50 | 2.38% | 3,006 |
| Feb 12, 2026 | 21.10 | 21.80 | 21.00 | 21.00 | 21.00 | 0.24% | 5,060 |
| Feb 11, 2026 | 21.80 | 21.80 | 20.70 | 20.95 | 20.95 | -4.99% | 6,652 |
| Feb 10, 2026 | 21.55 | 22.35 | 21.25 | 22.05 | 22.05 | -0.68% | 10,623 |
| Feb 9, 2026 | 21.15 | 22.20 | 21.05 | 22.20 | 22.20 | 6.22% | 5,163 |
| Feb 6, 2026 | 20.45 | 21.10 | 20.30 | 20.90 | 20.90 | 1.70% | 3,135 |
| Feb 5, 2026 | 21.35 | 21.35 | 20.55 | 20.55 | 20.55 | -5.08% | 8,209 |
| Feb 4, 2026 | 21.50 | 22.30 | 21.40 | 21.65 | 21.65 | -1.37% | 2,150 |
| Feb 3, 2026 | 22.10 | 22.85 | 21.70 | 21.95 | 21.95 | 1.39% | 8,632 |
| Feb 2, 2026 | 21.00 | 21.85 | 20.80 | 21.65 | 21.65 | -0.23% | 10,252 |
| Jan 30, 2026 | 21.60 | 22.15 | 21.40 | 21.70 | 21.70 | 1.40% | 4,290 |
| Jan 29, 2026 | 21.60 | 22.00 | 21.20 | 21.40 | 21.40 | -2.73% | 11,863 |
| Jan 28, 2026 | 23.25 | 23.25 | 21.85 | 22.00 | 22.00 | -4.97% | 26,052 |
| Jan 27, 2026 | 22.65 | 23.65 | 22.45 | 23.15 | 23.15 | 2.43% | 11,204 |
| Jan 26, 2026 | 23.10 | 23.25 | 22.40 | 22.60 | 22.60 | -2.59% | 14,389 |
| Jan 23, 2026 | 24.20 | 24.20 | 22.80 | 23.20 | 23.20 | -4.92% | 13,395 |
| Jan 22, 2026 | 25.90 | 25.90 | 23.85 | 24.40 | 24.40 | -3.37% | 32,643 |
| Jan 21, 2026 | 25.20 | 25.25 | 24.05 | 25.25 | 25.25 | -0.79% | 4,418 |
| Jan 20, 2026 | 25.00 | 25.50 | 24.15 | 25.45 | 25.45 | -0.59% | 7,643 |
| Jan 19, 2026 | 26.75 | 26.90 | 24.50 | 25.60 | 25.60 | -2.85% | 23,070 |
| Jan 16, 2026 | 27.00 | 27.60 | 26.05 | 26.35 | 26.35 | -2.95% | 16,403 |
| Jan 15, 2026 | 28.60 | 28.95 | 26.70 | 27.15 | 27.15 | -5.24% | 8,728 |
| Jan 14, 2026 | 29.40 | 29.40 | 26.60 | 28.65 | 28.65 | -3.70% | 39,341 |
| Jan 13, 2026 | 33.10 | 33.30 | 29.30 | 29.75 | 29.75 | -9.85% | 30,127 |
| Jan 12, 2026 | 34.40 | 34.40 | 32.00 | 33.00 | 33.00 | 1.38% | 22,793 |
| Jan 9, 2026 | 31.00 | 34.65 | 30.65 | 32.55 | 32.55 | 5.17% | 20,199 |
| Jan 8, 2026 | 29.25 | 30.95 | 28.65 | 30.95 | 30.95 | 5.99% | 12,646 |
| Jan 7, 2026 | 27.30 | 29.20 | 26.80 | 29.20 | 29.20 | 6.76% | 4,665 |
| Jan 6, 2026 | 28.00 | 28.80 | 26.45 | 27.35 | 27.35 | -0.36% | 9,704 |
| Jan 5, 2026 | 26.95 | 27.55 | 25.55 | 27.45 | 27.45 | 4.17% | 15,574 |
| Jan 2, 2026 | 26.70 | 26.95 | 26.10 | 26.35 | 26.35 | - | 1,434 |
| Dec 30, 2025 | 26.00 | 26.70 | 26.00 | 26.35 | 26.35 | 0.96% | 2,898 |
| Dec 29, 2025 | 25.85 | 26.20 | 25.25 | 26.10 | 26.10 | 2.35% | 7,126 |
| Dec 23, 2025 | 24.80 | 25.95 | 24.35 | 25.50 | 25.50 | 5.37% | 6,697 |
| Dec 22, 2025 | 25.00 | 25.30 | 23.90 | 24.20 | 24.20 | -2.81% | 5,931 |
| Dec 19, 2025 | 24.75 | 25.25 | 23.75 | 24.90 | 24.90 | 4.18% | 10,773 |
| Dec 18, 2025 | 23.10 | 23.90 | 22.45 | 23.90 | 23.90 | 4.60% | 7,344 |
| Dec 17, 2025 | 21.85 | 23.00 | 21.75 | 22.85 | 22.85 | 3.63% | 4,536 |
| Dec 16, 2025 | 20.95 | 22.10 | 20.80 | 22.05 | 22.05 | 4.01% | 2,759 |
| Dec 15, 2025 | 21.30 | 21.35 | 20.85 | 21.20 | 21.20 | -2.08% | 4,584 |
| Dec 12, 2025 | 21.60 | 22.45 | 21.45 | 21.65 | 21.65 | 2.85% | 14,873 |
| Dec 11, 2025 | 21.10 | 21.40 | 20.70 | 21.05 | 21.05 | -2.32% | 3,306 |
| Dec 10, 2025 | 21.35 | 21.80 | 20.90 | 21.55 | 21.55 | 0.94% | 4,898 |
| Dec 9, 2025 | 20.70 | 21.75 | 20.70 | 21.35 | 21.35 | 0.95% | 6,755 |
| Dec 8, 2025 | 20.85 | 21.50 | 19.64 | 21.15 | 21.15 | 8.91% | 22,700 |
| Dec 5, 2025 | 19.90 | 19.96 | 19.38 | 19.42 | 19.42 | -2.71% | 2,147 |
| Dec 4, 2025 | 18.82 | 19.96 | 18.82 | 19.96 | 19.96 | 8.36% | 4,000 |
| Dec 3, 2025 | 20.45 | 20.60 | 18.42 | 18.42 | 18.42 | -12.29% | 14,656 |
| Dec 2, 2025 | 20.70 | 21.00 | 20.05 | 21.00 | 21.00 | 0.96% | 9,969 |
| Dec 1, 2025 | 19.48 | 20.80 | 19.48 | 20.80 | 20.80 | 9.82% | 6,453 |