Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany · Delayed Price · Currency is EUR 9.18
+0.10 (1.10%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:NP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.10% | 10 |
| Oct 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.02% | - |
| Oct 21, 2026 | 8.98 | 9.46 | 8.98 | 9.46 | 9.46 | 5.58% | 10 |
| Oct 20, 2026 | 8.60 | 8.96 | 8.60 | 8.96 | 8.96 | 3.94% | - |
| Oct 19, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -4.86% | - |
| Oct 16, 2026 | 8.64 | 9.06 | 8.64 | 9.06 | 9.06 | 5.35% | 1,520 |
| Oct 15, 2026 | 8.24 | 8.60 | 8.24 | 8.60 | 8.60 | 11.11% | 800 |
| Oct 14, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -7.19% | - |
| Oct 13, 2026 | 8.84 | 8.84 | 8.34 | 8.34 | 8.34 | 6.11% | 500 |
| Oct 12, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.26% | - |
| Oct 9, 2026 | 7.62 | 7.96 | 7.62 | 7.96 | 7.96 | 3.38% | 1,750 |
| Oct 8, 2026 | 6.70 | 7.70 | 6.50 | 7.70 | 7.70 | -0.26% | 1,960 |
| Oct 7, 2026 | 7.94 | 7.94 | 7.72 | 7.72 | 7.72 | -4.69% | 450 |
| Oct 6, 2026 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -3.80% | 60 |
| Oct 5, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.17% | - |
| Oct 2, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | -0.70% | - |
| Oct 1, 2026 | 8.26 | 9.44 | 8.26 | 8.58 | 8.58 | -5.51% | 5 |
| Sep 30, 2026 | 8.40 | 9.08 | 8.40 | 9.08 | 9.08 | 10.73% | 400 |
| Sep 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 28, 2026 | 9.90 | 9.90 | 8.20 | 8.20 | 8.20 | -21.90% | 8,300 |
| Sep 25, 2026 | 11.40 | 11.40 | 10.50 | 10.50 | 10.50 | -9.48% | - |
| Sep 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Sep 23, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.90% | - |
| Sep 22, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -6.48% | - |
| Sep 21, 2026 | 11.55 | 12.35 | 11.55 | 12.35 | 12.35 | 9.29% | 8 |
| Sep 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Sep 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.33% | - |
| Sep 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% | - |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% | - |
| Sep 14, 2026 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | -3.75% | 300 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Sep 10, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 236 |
| Sep 9, 2026 | 12.75 | 12.75 | 12.40 | 12.40 | 12.40 | 0.40% | - |
| Sep 8, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.37% | - |
| Sep 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.69% | - |
| Sep 4, 2026 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | - | 150 |
| Sep 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.96% | - |
| Sep 2, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.54% | - |
| Sep 1, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% | - |
| Aug 31, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.88% | - |
| Aug 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.50% | - |
| Aug 27, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Aug 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Aug 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.64% | - |
| Aug 24, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | 500 |
| Aug 21, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -5.32% | - |
| Aug 20, 2026 | 13.65 | 14.10 | 13.65 | 14.10 | 14.10 | 4.06% | 150 |
| Aug 19, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.12% | - |
| Aug 18, 2026 | 13.75 | 13.75 | 13.40 | 13.40 | 13.40 | -2.55% | 80 |
| Aug 17, 2026 | 13.45 | 13.75 | 13.45 | 13.75 | 13.75 | - | 980 |