Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany · Delayed Price · Currency is EUR 25.00
+2.15 (9.41%)
At close: Dec 19, 2025
Newron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.00 | 25.20 | 24.00 | 25.00 | 25.00 | 9.41% | 2,055 |
| Dec 18, 2025 | 22.70 | 23.60 | 22.70 | 22.85 | 22.85 | 7.28% | 700 |
| Dec 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% | - |
| Dec 16, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.16% | - |
| Dec 15, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 167 |
| Dec 12, 2025 | 20.90 | 22.30 | 20.90 | 21.60 | 21.60 | 5.11% | 4,075 |
| Dec 11, 2025 | 21.00 | 21.00 | 20.55 | 20.55 | 20.55 | -3.97% | 700 |
| Dec 10, 2025 | 21.50 | 21.60 | 21.25 | 21.40 | 21.40 | -1.15% | 880 |
| Dec 9, 2025 | 20.50 | 21.70 | 20.50 | 21.65 | 21.65 | 3.10% | 300 |
| Dec 8, 2025 | 20.65 | 21.60 | 20.65 | 21.00 | 21.00 | 8.25% | 4,250 |
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.75% | - |
| Dec 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -6.46% | - |
| Dec 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.71% | - |
| Dec 2, 2025 | 20.75 | 20.75 | 19.66 | 19.66 | 19.66 | -3.63% | 132 |
| Dec 1, 2025 | 18.82 | 20.80 | 18.82 | 20.40 | 20.40 | 8.97% | 5,225 |
| Nov 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -3.41% | - |
| Nov 27, 2025 | 18.44 | 19.38 | 18.44 | 19.38 | 19.38 | 5.33% | 750 |
| Nov 26, 2025 | 18.18 | 18.40 | 18.18 | 18.40 | 18.40 | - | 3,440 |
| Nov 25, 2025 | 18.20 | 18.40 | 18.14 | 18.40 | 18.40 | 5.02% | 1,060 |
| Nov 24, 2025 | 16.16 | 17.92 | 16.16 | 17.52 | 17.52 | 8.42% | 3,681 |
| Nov 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.46% | - |
| Nov 20, 2025 | 16.84 | 16.84 | 16.40 | 16.40 | 16.40 | -2.73% | 58 |
| Nov 19, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.68% | - |
| Nov 18, 2025 | 16.64 | 17.10 | 16.42 | 16.42 | 16.42 | 2.37% | 200 |
| Nov 17, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.12% | - |
| Nov 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.01% | - |
| Nov 13, 2025 | 16.10 | 16.10 | 15.86 | 15.86 | 15.86 | -2.70% | 4,000 |
| Nov 12, 2025 | 15.20 | 16.30 | 15.20 | 16.30 | 16.30 | 8.09% | 14,700 |
| Nov 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.40% | - |
| Nov 10, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.62% | - |
| Nov 7, 2025 | 15.14 | 15.14 | 14.52 | 14.78 | 14.78 | -0.40% | 575 |
| Nov 6, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.24% | - |
| Nov 5, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.57% | - |
| Nov 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -6.09% | - |
| Nov 3, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 2.87% | - |
| Oct 31, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% | - |
| Oct 30, 2025 | 15.06 | 15.38 | 15.06 | 15.38 | 15.38 | 4.20% | - |
| Oct 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.10% | - |
| Oct 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 27, 2025 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -4.55% | - |
| Oct 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| 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% | - |