Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany · Delayed Price · Currency is EUR 9.79
-0.37 (-3.64%)
Last updated: Sep 10, 2025, 3:19 PM CET
Newron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.02 | 10.02 | 9.67 | 9.79 | - | -3.64% | 1,100 |
| Sep 9, 2025 | 10.10 | 10.16 | 9.85 | 10.16 | - | 1.20% | 1,591 |
| Sep 8, 2025 | 10.00 | 10.30 | 9.96 | 10.04 | - | 1.83% | 3,399 |
| Sep 5, 2025 | 9.50 | 10.22 | 9.50 | 9.86 | - | 9.19% | 10,318 |
| Sep 4, 2025 | 8.94 | 9.29 | 8.94 | 9.03 | - | 3.56% | 2,120 |
| Sep 3, 2025 | 9.11 | 9.11 | 8.66 | 8.72 | - | -4.07% | 2,648 |
| Sep 2, 2025 | 9.12 | 9.12 | 9.02 | 9.09 | - | -2.88% | 582 |
| Sep 1, 2025 | 9.20 | 9.36 | 9.20 | 9.36 | - | 3.31% | 1,437 |
| Aug 29, 2025 | 9.04 | 9.20 | 8.99 | 9.06 | - | -0.88% | 1,589 |
| Aug 28, 2025 | 9.30 | 9.30 | 9.00 | 9.14 | - | -3.28% | 3,301 |
| Aug 27, 2025 | 9.70 | 9.80 | 9.44 | 9.45 | - | -0.84% | 910 |
| Aug 26, 2025 | 9.16 | 9.60 | 9.16 | 9.53 | - | 2.25% | 5,429 |
| Aug 25, 2025 | 8.72 | 9.32 | 8.72 | 9.32 | - | 14.08% | 9,158 |
| Aug 22, 2025 | 8.11 | 8.17 | 8.11 | 8.17 | - | 1.62% | 25 |
| Aug 21, 2025 | 8.32 | 8.36 | 7.91 | 8.04 | - | -1.95% | 3,258 |
| Aug 20, 2025 | 7.84 | 8.20 | 7.84 | 8.20 | - | 9.63% | 1,989 |
| Aug 19, 2025 | 7.42 | 7.48 | 7.42 | 7.48 | - | 0.13% | 240 |
| Aug 18, 2025 | 7.44 | 7.47 | 7.42 | 7.47 | - | -1.84% | 125 |
| Aug 15, 2025 | 7.84 | 7.84 | 7.43 | 7.61 | - | -5.11% | 2,912 |
| Aug 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | - | - | 550 |
| Aug 13, 2025 | 8.19 | 8.21 | 7.83 | 8.02 | - | -4.52% | 3,726 |
| Aug 12, 2025 | 8.32 | 8.65 | 8.32 | 8.40 | - | 0.84% | 2,287 |
| Aug 11, 2025 | 8.21 | 8.44 | 8.15 | 8.33 | - | 0.97% | 6,520 |
| Aug 8, 2025 | 7.60 | 8.25 | 7.60 | 8.25 | - | 8.70% | 6,529 |
| Aug 7, 2025 | 7.27 | 7.61 | 7.27 | 7.59 | - | 2.99% | 1,741 |
| Aug 6, 2025 | 7.25 | 7.47 | 7.16 | 7.37 | - | 1.66% | 7,195 |
| Aug 5, 2025 | 7.41 | 7.56 | 7.25 | 7.25 | - | -1.36% | 3,388 |
| Aug 4, 2025 | 7.34 | 7.35 | 7.30 | 7.35 | - | -0.81% | 160 |
| 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 |