Newbury Pharmaceuticals AB (publ) (STO:NEWBRY)
Sweden · Delayed Price · Currency is SEK 1.135
-0.130 (-10.28%)
Jan 21, 2026, 2:48 PM CET
STO:NEWBRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -2.43% | 17,150 |
| Jan 9, 2026 | 1.19 | 1.29 | 1.14 | 1.24 | 1.24 | 4.66% | 171,614 |
| Jan 8, 2026 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 2.16% | 107,437 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.94% | 116,070 |
| Jan 5, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.41% | 28,771 |
| Jan 2, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 6.09% | 47,803 |
| Dec 30, 2025 | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 33,229 |
| Dec 29, 2025 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | -2.88% | 122,892 |
| Dec 23, 2025 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 3.40% | 28,455 |
| Dec 22, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.73% | 13,100 |
| Dec 19, 2025 | 1.18 | 1.22 | 1.13 | 1.16 | 1.16 | 0.87% | 171,104 |
| Dec 18, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.18% | 195,462 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.13 | 1.20 | 1.20 | -5.53% | 93,601 |
| Dec 16, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -5.24% | 43,374 |
| Dec 15, 2025 | 1.34 | 1.38 | 1.27 | 1.34 | 1.34 | -3.26% | 130,066 |
| Dec 12, 2025 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | -0.36% | 37,461 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -6.42% | 143,773 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 20,654 |
| Dec 9, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | - | 1,803 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.34 | 1.46 | 1.46 | -3.63% | 214,696 |
| Dec 5, 2025 | 1.47 | 1.52 | 1.43 | 1.52 | 1.52 | - | 61,965 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | -0.33% | 14,529 |
| Dec 3, 2025 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | 0.33% | 30,788 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | 0.33% | 3,272 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | 2,011 |
| Nov 28, 2025 | 1.51 | 1.56 | 1.47 | 1.50 | 1.50 | -3.54% | 24,950 |
| Nov 27, 2025 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | -0.32% | 22,305 |
| Nov 26, 2025 | 1.52 | 1.58 | 1.50 | 1.56 | 1.56 | 3.65% | 137,503 |
| Nov 25, 2025 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | 0.67% | 38,850 |
| Nov 21, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 1.70% | 21,256 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | -5.47% | 38,899 |
| Nov 19, 2025 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 0.32% | 11,550 |
| Nov 18, 2025 | 1.47 | 1.77 | 1.47 | 1.55 | 1.55 | 6.16% | 185,179 |
| Nov 17, 2025 | 1.60 | 1.65 | 1.28 | 1.46 | 1.46 | -5.19% | 367,877 |
| Nov 14, 2025 | 1.69 | 1.84 | 1.54 | 1.54 | 1.54 | -12.25% | 74,387 |
| Nov 13, 2025 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -4.36% | 12,421 |
| Nov 12, 2025 | 1.92 | 1.93 | 1.79 | 1.84 | 1.84 | -8.25% | 75,570 |
| Nov 11, 2025 | 1.97 | 2.00 | 1.91 | 2.00 | 2.00 | 1.78% | 9,324 |
| Nov 10, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.25% | 425 |
| Nov 7, 2025 | 2.04 | 2.04 | 1.50 | 1.97 | 1.97 | -3.43% | 113,142 |
| Nov 6, 2025 | 2.12 | 2.12 | 1.97 | 2.04 | 2.04 | -3.32% | 29,645 |
| Nov 5, 2025 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | -0.47% | 1,239 |
| Nov 4, 2025 | 2.15 | 2.15 | 2.06 | 2.12 | 2.12 | 0.95% | 77,223 |
| Nov 3, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -6.67% | 38,300 |