Newron Pharmaceuticals S.p.A. (SWX:NWRN)
Switzerland · Delayed Price · Currency is CHF 6.89
-0.08 (-1.15%)
Jul 31, 2025, 5:31 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.97 | 7.06 | 6.85 | 6.89 | 6.89 | -1.15% | 36,066 |
| Jul 30, 2025 | 7.00 | 7.19 | 6.86 | 6.97 | 6.97 | -1.41% | 20,486 |
| Jul 29, 2025 | 7.04 | 7.15 | 6.99 | 7.07 | 7.07 | 0.28% | 21,058 |
| Jul 28, 2025 | 7.30 | 7.30 | 7.04 | 7.05 | 7.05 | 0.14% | 18,596 |
| Jul 25, 2025 | 6.90 | 7.34 | 6.90 | 7.04 | 7.04 | 0.28% | 47,784 |
| Jul 24, 2025 | 6.98 | 7.20 | 6.92 | 7.02 | 7.02 | -0.43% | 43,295 |
| Jul 23, 2025 | 6.91 | 7.08 | 6.90 | 7.05 | 7.05 | 0.86% | 15,693 |
| Jul 22, 2025 | 6.65 | 7.19 | 6.65 | 6.99 | 6.99 | 4.33% | 31,294 |
| Jul 21, 2025 | 6.77 | 6.88 | 6.50 | 6.70 | 6.70 | -1.33% | 48,276 |
| Jul 18, 2025 | 6.80 | 7.09 | 6.77 | 6.79 | 6.79 | -3.00% | 54,083 |
| Jul 17, 2025 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | -0.71% | 16,787 |
| Jul 16, 2025 | 7.19 | 7.19 | 6.50 | 7.05 | 7.05 | -0.84% | 42,226 |
| Jul 15, 2025 | 7.00 | 7.16 | 6.92 | 7.11 | 7.11 | 2.01% | 25,648 |
| Jul 14, 2025 | 7.19 | 7.19 | 6.90 | 6.97 | 6.97 | -2.79% | 30,456 |
| Jul 11, 2025 | 7.01 | 7.17 | 6.92 | 7.17 | 7.17 | 2.43% | 32,923 |
| Jul 10, 2025 | 7.19 | 7.19 | 6.95 | 7.00 | 7.00 | -0.28% | 14,498 |
| Jul 9, 2025 | 6.85 | 7.17 | 6.80 | 7.02 | 7.02 | 1.74% | 14,478 |
| Jul 8, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.95% | 16,700 |
| Jul 7, 2025 | 7.12 | 7.12 | 6.68 | 7.11 | 7.11 | 1.72% | 38,958 |
| Jul 4, 2025 | 6.88 | 7.18 | 6.88 | 6.99 | 6.99 | -0.29% | 48,913 |
| Jul 3, 2025 | 7.04 | 7.10 | 6.86 | 7.01 | 7.01 | -0.43% | 29,911 |
| Jul 2, 2025 | 6.70 | 7.05 | 6.69 | 7.04 | 7.04 | 4.45% | 27,362 |
| Jul 1, 2025 | 6.50 | 6.77 | 6.50 | 6.74 | 6.74 | 1.20% | 25,549 |
| Jun 30, 2025 | 6.92 | 6.92 | 6.62 | 6.66 | 6.66 | -2.63% | 30,136 |
| Jun 27, 2025 | 6.78 | 6.84 | 6.71 | 6.84 | 6.84 | 2.24% | 9,696 |
| Jun 26, 2025 | 6.75 | 6.83 | 6.67 | 6.69 | 6.69 | -1.47% | 21,917 |
| Jun 25, 2025 | 6.90 | 6.90 | 6.60 | 6.79 | 6.79 | -0.44% | 48,868 |
| Jun 24, 2025 | 7.08 | 7.12 | 6.68 | 6.82 | 6.82 | 1.19% | 48,845 |
| Jun 23, 2025 | 6.67 | 7.00 | 6.65 | 6.74 | 6.74 | -5.20% | 44,803 |
| Jun 20, 2025 | 7.04 | 7.17 | 6.93 | 7.11 | 7.11 | 0.71% | 86,230 |
| Jun 19, 2025 | 7.05 | 7.34 | 6.90 | 7.06 | 7.06 | -0.98% | 72,336 |
| Jun 18, 2025 | 7.15 | 7.35 | 7.13 | 7.13 | 7.13 | 0.14% | 17,719 |
| Jun 17, 2025 | 7.20 | 7.26 | 7.02 | 7.12 | 7.12 | -1.11% | 47,554 |
| Jun 16, 2025 | 7.25 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 19,210 |
| Jun 13, 2025 | 7.38 | 7.45 | 7.22 | 7.25 | 7.25 | -1.23% | 34,259 |
| Jun 12, 2025 | 7.68 | 7.68 | 7.34 | 7.34 | 7.34 | -3.42% | 32,106 |
| Jun 11, 2025 | 7.60 | 7.73 | 7.60 | 7.60 | 7.60 | -0.78% | 15,517 |
| Jun 10, 2025 | 7.79 | 7.90 | 7.66 | 7.66 | 7.66 | -0.52% | 27,608 |
| Jun 6, 2025 | 7.24 | 7.78 | 7.21 | 7.70 | 7.70 | 5.19% | 49,561 |
| Jun 5, 2025 | 7.25 | 7.46 | 7.25 | 7.32 | 7.32 | - | 36,720 |
| Jun 4, 2025 | 7.30 | 7.56 | 7.20 | 7.32 | 7.32 | 0.41% | 39,197 |
| Jun 3, 2025 | 7.30 | 7.40 | 7.25 | 7.29 | 7.29 | 0.14% | 35,739 |
| Jun 2, 2025 | 7.32 | 7.40 | 7.28 | 7.28 | 7.28 | -0.55% | 18,785 |
| May 30, 2025 | 7.48 | 7.56 | 7.32 | 7.32 | 7.32 | -2.14% | 38,505 |
| May 28, 2025 | 7.55 | 7.73 | 7.41 | 7.48 | 7.48 | -0.93% | 24,902 |
| May 27, 2025 | 7.54 | 7.80 | 7.54 | 7.55 | 7.55 | -0.53% | 28,904 |
| May 26, 2025 | 7.68 | 7.74 | 7.52 | 7.59 | 7.59 | 2.85% | 26,016 |
| May 23, 2025 | 7.50 | 7.65 | 7.29 | 7.38 | 7.38 | -1.34% | 41,311 |
| May 22, 2025 | 7.95 | 7.95 | 7.43 | 7.48 | 7.48 | -3.11% | 27,151 |
| May 21, 2025 | 7.77 | 7.77 | 7.47 | 7.72 | 7.72 | -0.64% | 25,722 |