Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany · Delayed Price · Currency is EUR 16.02
-0.26 (-1.60%)
At close: Mar 27, 2026
FRA:NP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.78% | - |
| Mar 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.86% | - |
| Mar 25, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -9.96% | - |
| Mar 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 9.92% | - |
| Mar 23, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 3.60% | 50 |
| Mar 20, 2026 | 15.90 | 16.18 | 14.98 | 14.98 | 14.98 | -9.54% | 5,359 |
| Mar 19, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -7.17% | - |
| Mar 18, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.06% | - |
| Mar 17, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.24% | - |
| Mar 16, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -1.01% | 200 |
| Mar 13, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -3.25% | - |
| Mar 12, 2026 | 19.14 | 19.14 | 17.90 | 18.48 | 18.48 | -6.10% | 250 |
| Mar 11, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.55% | - |
| Mar 10, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.72% | - |
| Mar 9, 2026 | 18.80 | 19.72 | 18.80 | 19.72 | 19.72 | -1.89% | 5 |
| Mar 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.37% | - |
| Mar 5, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 6.45% | 100 |
| Mar 4, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 3, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 2.41% | - |
| Mar 2, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -8.05% | - |
| Feb 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.24% | - |
| Feb 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Feb 25, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Feb 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.25% | - |
| Feb 23, 2026 | 19.30 | 20.35 | 19.30 | 20.35 | 20.35 | -5.57% | 900 |
| Feb 20, 2026 | 21.30 | 21.55 | 20.55 | 21.55 | 21.55 | -5.07% | 2,105 |
| Feb 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.94% | - |
| Feb 18, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.87% | 6 |
| Feb 17, 2026 | 20.55 | 22.95 | 20.55 | 22.95 | 22.95 | 2.91% | 130 |
| Feb 16, 2026 | 21.55 | 22.30 | 21.55 | 22.30 | 22.30 | 0.45% | 221 |
| Feb 13, 2026 | 21.00 | 22.20 | 21.00 | 22.20 | 22.20 | 6.22% | 255 |
| Feb 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.72% | - |
| Feb 11, 2026 | 22.15 | 22.15 | 20.75 | 20.75 | 20.75 | -2.58% | 40 |
| Feb 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.84% | - |
| Feb 9, 2026 | 21.35 | 21.70 | 21.35 | 21.70 | 21.70 | 6.63% | 525 |
| Feb 6, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% | - |
| Feb 5, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -5.99% | 250 |
| Feb 4, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.69% | - |
| Feb 3, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.36% | - |
| Feb 2, 2026 | 19.84 | 22.00 | 19.84 | 22.00 | 22.00 | 0.92% | 100 |
| Jan 30, 2026 | 20.85 | 21.80 | 20.85 | 21.80 | 21.80 | 0.23% | 10,250 |
| Jan 29, 2026 | 21.80 | 21.80 | 21.60 | 21.75 | 21.75 | 0.23% | 72 |
| Jan 28, 2026 | 23.65 | 23.65 | 21.70 | 21.70 | 21.70 | -2.47% | 15,000 |
| Jan 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.41% | - |
| Jan 26, 2026 | 22.65 | 23.20 | 22.50 | 22.80 | 22.80 | -1.72% | 5,958 |
| Jan 23, 2026 | 23.65 | 23.65 | 23.20 | 23.20 | 23.20 | -9.02% | 600 |
| Jan 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 50 |
| Jan 21, 2026 | 25.75 | 25.75 | 24.50 | 25.30 | 25.30 | - | 977 |
| Jan 20, 2026 | 25.90 | 25.90 | 25.05 | 25.30 | 25.30 | - | 273 |
| Jan 19, 2026 | 26.35 | 26.35 | 24.60 | 25.30 | 25.30 | -4.17% | 2,422 |