Skip to main content
logo
Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany flag Germany · Delayed Price · Currency is EUR
21.80
+0.05 (0.23%)
At close: Jan 30, 2026

Newron Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202620.8521.8020.8521.8021.800.23%10,250
Jan 29, 202621.8021.8021.6021.7521.750.23%72
Jan 28, 202623.6523.6521.7021.7021.70-2.47%15,000
Jan 27, 202622.2522.2522.2522.2522.25-2.41%-
Jan 26, 202622.6523.2022.5022.8022.80-1.72%5,958
Jan 23, 202623.6523.6523.2023.2023.20-9.02%600
Jan 22, 202625.5025.5025.5025.5025.500.79%50
Jan 21, 202625.7525.7524.5025.3025.30-977
Jan 20, 202625.9025.9025.0525.3025.30-273
Jan 19, 202626.3526.3524.6025.3025.30-4.17%2,422
Jan 16, 202627.4027.5526.4026.4026.40-1.86%4,535
Jan 15, 202627.8027.8026.9026.9026.90-4.27%50
Jan 14, 202629.7529.7526.8028.1028.10-9.50%1,767
Jan 13, 202632.7532.9030.0031.0531.05-6.05%365
Jan 12, 202632.7033.5532.7033.0533.051.54%3,586
Jan 9, 202631.1033.2031.1032.5532.556.20%1,380
Jan 8, 202629.5030.6529.5030.6530.6513.10%29
Jan 7, 202627.5027.5027.1027.1027.10-0.55%400
Jan 6, 202628.0029.3027.2527.2527.25-2.68%4,352
Jan 5, 202626.2028.0026.2028.0028.005.07%261
Jan 2, 202626.4526.6526.4526.6526.65-477
Dec 30, 202526.3026.6526.3026.6526.650.76%598
Dec 29, 202525.0526.4525.0526.4526.453.32%470
Dec 23, 202524.2525.8024.2525.6025.605.13%1,000
Dec 22, 202524.7025.0523.8024.3524.35-2.60%2,817
Dec 19, 202524.0025.2024.0025.0025.009.41%2,055
Dec 18, 202522.7023.6022.7022.8522.857.28%700
Dec 17, 202521.3021.3021.3021.3021.300.24%-
Dec 16, 202521.2521.2521.2521.2521.25-1.16%-
Dec 15, 202521.7021.7021.5021.5021.50-0.46%167
Dec 12, 202520.9022.3020.9021.6021.605.11%4,075
Dec 11, 202521.0021.0020.5520.5520.55-3.97%700
Dec 10, 202521.5021.6021.2521.4021.40-1.15%880
Dec 9, 202520.5021.7020.5021.6521.653.10%300
Dec 8, 202520.6521.6020.6521.0021.008.25%4,250
Dec 5, 202519.4019.4019.4019.4019.404.75%-
Dec 4, 202518.5218.5218.5218.5218.52-6.46%-
Dec 3, 202519.8019.8019.8019.8019.800.71%-
Dec 2, 202520.7520.7519.6619.6619.66-3.63%132
Dec 1, 202518.8220.8018.8220.4020.408.97%5,225
Nov 28, 202518.7218.7218.7218.7218.72-3.41%-
Nov 27, 202518.4419.3818.4419.3819.385.33%750
Nov 26, 202518.1818.4018.1818.4018.40-3,440
Nov 25, 202518.2018.4018.1418.4018.405.02%1,060
Nov 24, 202516.1617.9216.1617.5217.528.42%3,681
Nov 21, 202516.1616.1616.1616.1616.16-1.46%-
Nov 20, 202516.8416.8416.4016.4016.40-2.73%58
Nov 19, 202516.8616.8616.8616.8616.862.68%-
Nov 18, 202516.6417.1016.4216.4216.422.37%200
Nov 17, 202516.0416.0416.0416.0416.040.12%-