Newron Pharmaceuticals S.p.A. (ETR:NP5)
Germany · Delayed Price · Currency is EUR 7.40
-0.48 (-6.09%)
Oct 8, 2026, 5:35 PM CET
ETR:NP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.10 | 7.70 | 6.00 | 7.40 | 7.40 | -6.09% | 28,466 |
| Oct 7, 2026 | 8.20 | 8.20 | 7.70 | 7.88 | 7.88 | -3.67% | 7,504 |
| Oct 6, 2026 | 8.52 | 8.52 | 8.10 | 8.18 | 8.18 | -2.15% | 1,993 |
| Oct 5, 2026 | 8.70 | 8.70 | 8.26 | 8.36 | 8.36 | -2.11% | 1,856 |
| Oct 2, 2026 | 8.74 | 8.74 | 8.52 | 8.54 | 8.54 | -2.06% | 7,179 |
| Oct 1, 2026 | 8.48 | 9.14 | 8.40 | 8.72 | 8.72 | 2.59% | 5,215 |
| Sep 30, 2026 | 8.70 | 8.92 | 8.44 | 8.50 | 8.50 | -3.41% | 6,016 |
| Sep 29, 2026 | 8.22 | 8.84 | 8.20 | 8.80 | 8.80 | 5.52% | 7,285 |
| Sep 28, 2026 | 9.94 | 10.00 | 8.18 | 8.34 | 8.34 | -26.19% | 38,948 |
| Sep 25, 2026 | 11.35 | 11.50 | 11.20 | 11.30 | 11.30 | 0.89% | 4,451 |
| Sep 24, 2026 | 11.85 | 12.15 | 11.20 | 11.20 | 11.20 | -4.27% | 857 |
| Sep 23, 2026 | 11.70 | 12.25 | 11.70 | 11.70 | 11.70 | - | 8,983 |
| Sep 22, 2026 | 11.75 | 11.85 | 11.25 | 11.70 | 11.70 | -2.90% | 23,382 |
| Sep 21, 2026 | 12.30 | 12.30 | 11.70 | 12.05 | 12.05 | 2.12% | 3,882 |
| Sep 18, 2026 | 11.60 | 11.90 | 11.35 | 11.80 | 11.80 | 2.61% | 8,161 |
| Sep 17, 2026 | 11.70 | 11.70 | 11.30 | 11.50 | 11.50 | -0.86% | 3,566 |
| Sep 16, 2026 | 11.50 | 11.70 | 11.30 | 11.60 | 11.60 | 2.20% | 9,778 |
| Sep 15, 2026 | 11.70 | 11.70 | 11.20 | 11.35 | 11.35 | -2.99% | 4,501 |
| Sep 14, 2026 | 12.00 | 12.25 | 11.60 | 11.70 | 11.70 | -2.50% | 15,740 |
| Sep 11, 2026 | 12.10 | 12.10 | 11.85 | 12.00 | 12.00 | -1.23% | 24,663 |
| Sep 10, 2026 | 12.65 | 12.70 | 12.00 | 12.15 | 12.15 | -3.57% | 11,024 |
| Sep 9, 2026 | 12.85 | 12.90 | 12.55 | 12.60 | 12.60 | -6.67% | 2,228 |
| Sep 8, 2026 | 12.50 | 13.50 | 12.20 | 13.50 | 13.50 | 5.06% | 26,863 |
| Sep 7, 2026 | 12.80 | 12.85 | 12.50 | 12.85 | 12.85 | -0.39% | 21,480 |
| Sep 4, 2026 | 13.30 | 13.30 | 12.70 | 12.90 | 12.90 | -2.64% | 1,824 |
| Sep 3, 2026 | 13.40 | 13.40 | 13.10 | 13.25 | 13.25 | 1.15% | 3,325 |
| Sep 2, 2026 | 13.10 | 13.50 | 13.10 | 13.10 | 13.10 | 0.38% | 1,342 |
| Sep 1, 2026 | 12.85 | 13.05 | 12.75 | 13.05 | 13.05 | -1.14% | 1,607 |
| Aug 31, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | - | 2,188 |
| Aug 28, 2026 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -1.86% | 761 |
| Aug 27, 2026 | 13.40 | 13.45 | 13.35 | 13.45 | 13.45 | 3.07% | 681 |
| Aug 26, 2026 | 13.45 | 13.45 | 13.05 | 13.05 | 13.05 | -3.33% | 1,686 |
| Aug 25, 2026 | 13.05 | 13.50 | 13.05 | 13.50 | 13.50 | 1.50% | 377 |
| Aug 24, 2026 | 13.35 | 13.35 | 12.95 | 13.30 | 13.30 | -2.21% | 2,076 |
| Aug 21, 2026 | 13.40 | 13.60 | 13.05 | 13.60 | 13.60 | 0.74% | 2,265 |
| Aug 20, 2026 | 14.10 | 14.30 | 13.15 | 13.50 | 13.50 | -3.23% | 6,347 |
| Aug 19, 2026 | 13.65 | 14.05 | 13.65 | 13.95 | 13.95 | 2.57% | 5,437 |
| Aug 18, 2026 | 13.70 | 13.70 | 13.55 | 13.60 | 13.60 | -0.73% | 2,653 |
| Aug 17, 2026 | 13.55 | 13.75 | 13.55 | 13.70 | 13.70 | 2.24% | 3,132 |
| Aug 14, 2026 | 13.70 | 13.95 | 13.20 | 13.40 | 13.40 | -2.90% | 5,544 |
| Aug 13, 2026 | 12.85 | 13.95 | 12.85 | 13.80 | 13.80 | 9.09% | 12,997 |
| Aug 12, 2026 | 12.35 | 12.80 | 12.35 | 12.65 | 12.65 | -0.78% | 4,929 |
| Aug 11, 2026 | 12.90 | 13.05 | 12.55 | 12.75 | 12.75 | -0.78% | 2,749 |
| Aug 10, 2026 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | -2.65% | 1,709 |
| Aug 7, 2026 | 13.35 | 13.45 | 13.00 | 13.20 | 13.20 | -0.75% | 1,100 |
| Aug 6, 2026 | 13.25 | 13.60 | 13.15 | 13.30 | 13.30 | 2.70% | 13,247 |
| Aug 5, 2026 | 12.75 | 13.20 | 12.75 | 12.95 | 12.95 | 1.57% | 3,019 |
| Aug 4, 2026 | 12.45 | 12.95 | 12.45 | 12.75 | 12.75 | 0.79% | 3,301 |
| Aug 3, 2026 | 12.60 | 12.80 | 12.40 | 12.65 | 12.65 | -1.94% | 4,897 |
| Jul 31, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | -0.39% | 599 |