Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany · Delayed Price · Currency is EUR 7.54
+0.07 (0.94%)
Last updated: Jul 31, 2025
Newron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | - | -1.72% | 816 |
| Jul 31, 2025 | 7.44 | 7.54 | 7.41 | 7.54 | - | 0.94% | 816 |
| Jul 30, 2025 | 7.45 | 7.47 | 7.45 | 7.47 | - | -2.35% | 600 |
| Jul 29, 2025 | 7.61 | 7.65 | 7.61 | 7.65 | - | 0.26% | 4,083 |
| Jul 28, 2025 | 7.79 | 7.79 | 7.61 | 7.63 | - | -0.52% | 4,046 |
| Jul 25, 2025 | 7.62 | 7.82 | 7.62 | 7.67 | - | 2.54% | 1,580 |
| Jul 24, 2025 | 7.48 | 7.48 | 7.43 | 7.48 | - | 0.27% | 49 |
| Jul 23, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | - | - | 3,798 |
| Jul 22, 2025 | 7.33 | 7.46 | 7.33 | 7.46 | - | 0.40% | 2,801 |
| Jul 21, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | - | - | 2,110 |
| Jul 18, 2025 | 7.43 | 7.45 | 7.35 | 7.43 | - | -1.20% | 3,294 |
| Jul 17, 2025 | 7.46 | 7.59 | 7.45 | 7.52 | - | -0.92% | 3,912 |
| Jul 16, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | - | - | 1,048 |
| Jul 15, 2025 | 7.52 | 7.59 | 7.52 | 7.59 | - | 1.20% | 623 |
| Jul 14, 2025 | 7.48 | 7.61 | 7.48 | 7.50 | - | -1.57% | 293 |
| Jul 11, 2025 | 7.62 | 7.72 | 7.62 | 7.62 | - | 0.93% | 1,116 |
| Jul 10, 2025 | 7.67 | 7.67 | 7.51 | 7.55 | - | 0.27% | 2,658 |
| Jul 9, 2025 | 7.35 | 7.53 | 7.35 | 7.53 | - | 0.80% | 1,991 |
| Jul 8, 2025 | 7.54 | 7.54 | 7.40 | 7.47 | - | 1.22% | 2,425 |
| Jul 7, 2025 | 7.36 | 7.50 | 7.35 | 7.38 | - | -2.77% | 8,050 |
| Jul 4, 2025 | 7.66 | 7.66 | 7.57 | 7.59 | - | 1.88% | 786 |
| Jul 3, 2025 | 7.47 | 7.48 | 7.42 | 7.45 | - | 3.19% | 2,645 |
| Jul 2, 2025 | 7.24 | 7.28 | 7.21 | 7.22 | - | -0.69% | 537 |
| Jul 1, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | - | - | 2,948 |
| Jun 30, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | - | - | 2,383 |
| Jun 27, 2025 | 7.25 | 7.28 | 7.25 | 7.27 | - | 0.69% | 69 |
| Jun 26, 2025 | 7.13 | 7.22 | 7.13 | 7.22 | - | 0.42% | 143 |
| Jun 25, 2025 | 7.28 | 7.28 | 7.06 | 7.19 | - | -1.37% | 3,630 |
| Jun 24, 2025 | 7.32 | 7.32 | 7.24 | 7.29 | - | 0.69% | 1,996 |
| Jun 23, 2025 | 7.27 | 7.37 | 7.23 | 7.24 | - | -3.60% | 1,190 |
| Jun 20, 2025 | 7.51 | 7.51 | 7.40 | 7.51 | - | -3.72% | 1,097 |
| Jun 19, 2025 | 7.33 | 7.80 | 7.33 | 7.80 | - | 1.04% | 4,345 |
| Jun 18, 2025 | 7.55 | 7.72 | 7.55 | 7.72 | - | 2.80% | 112 |
| Jun 17, 2025 | 7.66 | 7.67 | 7.50 | 7.51 | - | -3.96% | 5,406 |
| Jun 16, 2025 | 7.84 | 7.84 | 7.77 | 7.82 | - | -1.14% | 2,150 |
| Jun 13, 2025 | 7.83 | 7.93 | 7.83 | 7.91 | - | -0.63% | 4,279 |
| Jun 12, 2025 | 8.04 | 8.04 | 7.96 | 7.96 | - | -2.33% | 2,944 |
| Jun 11, 2025 | 8.17 | 8.17 | 8.15 | 8.15 | - | -0.49% | 345 |
| Jun 10, 2025 | 8.33 | 8.33 | 8.19 | 8.19 | - | 0.99% | 998 |
| Jun 9, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | - | - | 243 |
| Jun 6, 2025 | 7.82 | 8.21 | 7.82 | 8.11 | - | 2.27% | 4,373 |
| Jun 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | - | - | 1,787 |
| Jun 4, 2025 | 7.93 | 8.03 | 7.93 | 7.93 | - | 0.76% | 2,647 |
| Jun 3, 2025 | 7.82 | 7.87 | 7.73 | 7.87 | - | -0.13% | 1,034 |
| Jun 2, 2025 | 7.89 | 7.90 | 7.75 | 7.88 | - | -1.13% | 1,648 |
| May 30, 2025 | 7.96 | 8.08 | 7.93 | 7.97 | - | 1.92% | 6,562 |
| May 29, 2025 | 7.95 | 7.95 | 7.20 | 7.82 | - | -2.49% | 1,466 |
| May 28, 2025 | 8.19 | 8.25 | 7.93 | 8.02 | - | -1.84% | 3,584 |
| May 27, 2025 | 8.20 | 8.25 | 8.17 | 8.17 | - | -0.73% | 1,100 |
| May 26, 2025 | 8.13 | 8.23 | 8.10 | 8.23 | - | 2.49% | 2,669 |