Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany · Delayed Price · Currency is EUR 11.26
+0.06 (0.54%)
At close: Sep 26, 2025
Newron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% | 1,000 |
| Sep 26, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -3.50% | 1,000 |
| Sep 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 6.52% | 1,000 |
| Sep 24, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | 1,000 |
| 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% | 180 |
| Sep 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 8.08% | 180 |
| Sep 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | 180 |
| Sep 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 5.27% | 180 |
| Sep 16, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | 180 |
| Sep 15, 2025 | 9.33 | 9.48 | 9.33 | 9.48 | 9.48 | 0.96% | 180 |
| 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 | - | 300 |
| Sep 10, 2025 | 9.79 | 9.79 | 9.34 | 9.34 | 9.34 | -5.66% | 300 |
| Sep 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.13% | 300 |
| 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% | 1,000 |
| Sep 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -4.07% | 1,000 |
| Sep 2, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 6.20% | 1,000 |
| Sep 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.61% | 1,000 |
| Aug 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.31% | 1,000 |
| 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% | 2,068 |
| Aug 21, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.22% | 2,068 |
| 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% | 300 |
| Aug 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 300 |
| Aug 15, 2025 | 7.84 | 7.84 | 7.25 | 7.25 | 7.25 | -5.97% | 300 |
| Aug 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -5.51% | 50 |
| Aug 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% | 50 |
| Aug 12, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.86% | 50 |
| Aug 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.52% | 50 |
| Aug 8, 2025 | 7.40 | 7.51 | 7.40 | 7.51 | 7.51 | 3.30% | 50 |
| Aug 7, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 2.97% | 60 |
| Aug 6, 2025 | 7.17 | 7.17 | 7.06 | 7.06 | 7.06 | -0.98% | 60 |
| Aug 5, 2025 | 7.16 | 7.16 | 7.13 | 7.13 | 7.13 | 1.71% | 60 |
| Aug 4, 2025 | 7.52 | 7.52 | 7.01 | 7.01 | 7.01 | -2.23% | 60 |
| Aug 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.83% | 340 |
| Jul 31, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.03% | 340 |
| Jul 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.68% | 340 |
| Jul 29, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.81% | 340 |
| Jul 28, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.93% | 340 |
| Jul 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.96% | 340 |
| Jul 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.68% | 340 |
| Jul 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 5.29% | 340 |
| Jul 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.57% | 340 |