Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany · Delayed Price · Currency is EUR 14.88
+0.64 (4.49%)
At close: Oct 20, 2025
Newron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.92% | - |
| Oct 22, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.39% | - |
| Oct 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.55% | - |
| Oct 20, 2025 | 14.28 | 15.76 | 14.28 | 15.76 | 15.76 | 6.49% | 250 |
| Oct 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 6.47% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.95% | - |
| Oct 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 3.94% | - |
| Oct 14, 2025 | 16.50 | 16.50 | 14.12 | 14.22 | 14.22 | -12.44% | 5,000 |
| Oct 13, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -5.47% | - |
| Oct 10, 2025 | 16.68 | 17.18 | 16.68 | 17.18 | 17.18 | 3.62% | 31 |
| Oct 9, 2025 | 16.30 | 16.58 | 16.30 | 16.58 | 16.58 | 2.09% | 100 |
| Oct 8, 2025 | 15.16 | 16.32 | 15.16 | 16.24 | 16.24 | 4.91% | 10,400 |
| Oct 7, 2025 | 15.14 | 15.66 | 15.14 | 15.48 | 15.48 | 1.84% | 1,222 |
| Oct 6, 2025 | 14.88 | 15.20 | 14.18 | 15.20 | 15.20 | 11.27% | 585 |
| Oct 3, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.43% | - |
| Oct 2, 2025 | 11.54 | 14.60 | 11.54 | 14.00 | 14.00 | 22.81% | 1,400 |
| Oct 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.71% | - |
| Sep 30, 2025 | 11.64 | 11.64 | 11.32 | 11.32 | 11.32 | 2.72% | 1,000 |
| Sep 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Sep 26, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -3.50% | - |
| Sep 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 6.52% | - |
| Sep 24, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | - |
| Sep 23, 2025 | 10.72 | 10.82 | 10.72 | 10.82 | 10.82 | -1.99% | 1,000 |
| Sep 22, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 3.18% | - |
| Sep 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 8.08% | - |
| Sep 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | - |
| Sep 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 5.27% | - |
| Sep 16, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Sep 15, 2025 | 9.33 | 9.48 | 9.33 | 9.48 | 9.48 | 0.96% | - |
| Sep 12, 2025 | 9.15 | 9.39 | 9.15 | 9.39 | 9.39 | 0.54% | 180 |
| Sep 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Sep 10, 2025 | 9.79 | 9.79 | 9.34 | 9.34 | 9.34 | -5.66% | - |
| Sep 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.13% | - |
| Sep 8, 2025 | 9.77 | 10.66 | 9.77 | 10.66 | 10.66 | 6.60% | 3,000 |
| Sep 5, 2025 | 8.99 | 10.00 | 8.99 | 10.00 | 10.00 | 16.96% | 500 |
| Sep 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.84% | - |
| Sep 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -4.07% | - |
| Sep 2, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 6.20% | - |
| Sep 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.61% | - |
| Aug 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.31% | - |
| Aug 28, 2025 | 9.21 | 9.27 | 9.21 | 9.27 | 9.27 | -6.08% | 1,000 |
| Aug 27, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 11.65% | 50 |
| Aug 26, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -5.45% | 60 |
| Aug 25, 2025 | 7.85 | 9.37 | 7.85 | 9.35 | 9.35 | 15.86% | 3,250 |
| Aug 22, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.89% | - |
| Aug 21, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.22% | - |
| Aug 20, 2025 | 7.30 | 8.10 | 7.30 | 8.10 | 8.10 | 11.26% | 2,068 |
| Aug 19, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.41% | - |
| Aug 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 15, 2025 | 7.84 | 7.84 | 7.25 | 7.25 | 7.25 | -5.97% | 300 |