Newbury Pharmaceuticals AB (publ) (STO:NEWBRY)
Sweden · Delayed Price · Currency is SEK 0.9200
+0.0760 (9.00%)
Mar 25, 2026, 5:20 PM CET
STO:NEWBRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | - | 6.87% | 20,935 |
| Mar 24, 2026 | 0.81 | 0.84 | 0.76 | 0.84 | 0.84 | 5.50% | 117,293 |
| Mar 23, 2026 | 0.92 | 0.96 | 0.80 | 0.80 | 0.80 | -16.67% | 130,108 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.83% | 7,872 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.89% | 33,864 |
| Mar 17, 2026 | 1.04 | 1.04 | 0.90 | 0.95 | 0.95 | -7.77% | 225,601 |
| Mar 16, 2026 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -3.29% | 62,700 |
| Mar 13, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.95% | 22,500 |
| Mar 12, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -3.65% | 16,277 |
| Mar 11, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.34% | 4,763 |
| Mar 10, 2026 | 1.01 | 1.20 | 1.00 | 1.07 | 1.07 | 3.38% | 168,061 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | -4.17% | 15,363 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.41% | 2,503 |
| Mar 5, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | -4.91% | 129,833 |
| Mar 4, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 699 |
| Mar 3, 2026 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | -2.63% | 15,695 |
| Mar 2, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 16,586 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 5 |
| Feb 25, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 25,697 |
| Feb 24, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 2,597 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -2.15% | 14,680 |
| Feb 20, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.43% | 775 |
| Feb 19, 2026 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 56,483 |
| Feb 18, 2026 | 1.16 | 1.20 | 1.12 | 1.14 | 1.14 | -5.39% | 123,791 |
| Feb 17, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.70% | 46,089 |
| Feb 16, 2026 | 1.08 | 1.25 | 1.08 | 1.14 | 1.14 | 1.79% | 51,925 |
| Feb 13, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 0.90% | 38,750 |
| Feb 12, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | -0.89% | 3,259 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 50,000 |
| Feb 10, 2026 | 1.18 | 1.25 | 1.10 | 1.10 | 1.10 | -6.38% | 59,509 |
| Feb 9, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | 4.91% | 58,093 |
| Feb 6, 2026 | 1.04 | 1.15 | 1.04 | 1.12 | 1.12 | 7.69% | 78,615 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -2.80% | 25,558 |
| Feb 4, 2026 | 1.04 | 1.15 | 1.04 | 1.07 | 1.07 | 2.88% | 82,836 |
| Feb 3, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | - | 2,671 |
| Feb 2, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | -1.42% | 20,800 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | -0.47% | 88,279 |
| Jan 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 116,000 |
| Jan 28, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | -1.44% | 36,613 |
| Jan 27, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 6.20% | 157,103 |
| Jan 26, 2026 | 1.10 | 1.10 | 0.97 | 0.98 | 0.98 | -13.30% | 232,979 |
| Jan 23, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | -0.44% | 58,205 |
| Jan 22, 2026 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | - | 17,020 |
| Jan 21, 2026 | 1.22 | 1.25 | 1.00 | 1.14 | 1.14 | -9.88% | 283,377 |
| Jan 20, 2026 | 1.20 | 1.27 | 1.18 | 1.27 | 1.27 | 3.69% | 119,107 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -5.43% | 83,067 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 44,944 |
| Jan 15, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 27,306 |
| Jan 14, 2026 | 1.20 | 1.31 | 1.20 | 1.29 | 1.29 | -2.64% | 129,433 |
| Jan 13, 2026 | 1.22 | 1.33 | 1.18 | 1.33 | 1.33 | 9.96% | 200,068 |