Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany · Delayed Price · Currency is EUR 14.05
+0.85 (6.44%)
Last updated: Jun 4, 2026, 5:35 PM CET
FRA:NP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.52% | - |
| Jun 3, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -3.31% | - |
| Jun 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jun 1, 2026 | 15.00 | 15.00 | 13.60 | 13.70 | 13.70 | -10.46% | 18,300 |
| May 29, 2026 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | - | 5,100 |
| May 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -5.26% | - |
| May 27, 2026 | 15.30 | 16.15 | 15.30 | 16.15 | 16.15 | 2.54% | 15 |
| May 26, 2026 | 14.95 | 15.75 | 14.95 | 15.75 | 15.75 | 2.94% | 2,000 |
| May 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| May 22, 2026 | 15.05 | 15.50 | 15.05 | 15.50 | 15.50 | -1.90% | 500 |
| May 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| May 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| May 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | 1,622 |
| May 18, 2026 | 15.35 | 15.70 | 15.35 | 15.70 | 15.70 | - | 1,622 |
| May 15, 2026 | 15.40 | 15.75 | 15.40 | 15.70 | 15.70 | -2.18% | 5,987 |
| May 14, 2026 | 15.55 | 16.05 | 15.55 | 16.05 | 16.05 | 4.56% | 265 |
| May 13, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.65% | - |
| May 12, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.64% | - |
| May 11, 2026 | 14.60 | 15.40 | 14.60 | 15.20 | 15.20 | 3.05% | 875 |
| May 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| May 7, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.41% | - |
| May 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| May 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| May 4, 2026 | 15.35 | 15.35 | 15.20 | 15.20 | 15.20 | -6.46% | 150 |
| Apr 30, 2026 | 14.95 | 16.25 | 14.50 | 16.25 | 16.25 | 13.64% | 35 |
| Apr 29, 2026 | 15.95 | 15.95 | 14.30 | 14.30 | 14.30 | -13.60% | - |
| Apr 28, 2026 | 16.40 | 16.55 | 16.40 | 16.55 | 16.55 | -1.19% | 10 |
| Apr 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% | - |
| Apr 24, 2026 | 17.55 | 17.60 | 16.80 | 16.80 | 16.80 | -4.82% | 367 |
| Apr 23, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.57% | - |
| Apr 22, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -3.31% | - |
| Apr 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -2.42% | - |
| Apr 20, 2026 | 17.35 | 18.60 | 17.35 | 18.60 | 18.60 | 7.51% | 100 |
| Apr 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -6.49% | - |
| Apr 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Apr 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.44% | - |
| Apr 14, 2026 | 17.85 | 19.00 | 17.85 | 18.45 | 18.45 | 11.48% | 185 |
| Apr 13, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.49% | 60 |
| Apr 10, 2026 | 15.95 | 16.80 | 15.95 | 16.80 | 16.80 | 5.33% | 14 |
| Apr 9, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.15% | - |
| Apr 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | - |
| Apr 7, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.68% | - |
| Apr 2, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.82% | - |
| Apr 1, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 4.31% | - |
| Mar 31, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Mar 30, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.96% | - |
| 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% | - |