Newron Pharmaceuticals S.p.A. (SWX:NWRN)
Switzerland · Delayed Price · Currency is CHF 17.70
-0.10 (-0.56%)
At close: Nov 28, 2025
Newron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.60 | 17.90 | 17.10 | 17.70 | 17.70 | -0.56% | 125,819 |
| Nov 27, 2025 | 17.42 | 17.96 | 17.22 | 17.80 | 17.80 | 2.18% | 99,136 |
| Nov 26, 2025 | 17.20 | 17.50 | 16.74 | 17.42 | 17.42 | 1.52% | 134,294 |
| Nov 25, 2025 | 17.18 | 17.18 | 16.14 | 17.16 | 17.16 | -0.69% | 111,397 |
| Nov 24, 2025 | 15.50 | 17.28 | 15.10 | 17.28 | 17.28 | 12.79% | 177,545 |
| Nov 21, 2025 | 15.90 | 15.90 | 14.90 | 15.32 | 15.32 | -3.77% | 60,849 |
| Nov 20, 2025 | 15.60 | 16.10 | 15.60 | 15.92 | 15.92 | 1.14% | 40,987 |
| Nov 19, 2025 | 15.52 | 15.96 | 15.40 | 15.74 | 15.74 | -0.38% | 69,671 |
| Nov 18, 2025 | 15.94 | 16.00 | 15.26 | 15.80 | 15.80 | -0.25% | 86,274 |
| Nov 17, 2025 | 15.00 | 16.28 | 15.00 | 15.84 | 15.84 | 4.76% | 161,662 |
| Nov 14, 2025 | 15.00 | 15.30 | 14.86 | 15.12 | 15.12 | 0.53% | 55,653 |
| Nov 13, 2025 | 15.30 | 15.48 | 14.78 | 15.04 | 15.04 | -1.44% | 80,085 |
| Nov 12, 2025 | 14.64 | 15.28 | 14.44 | 15.26 | 15.26 | 6.86% | 167,084 |
| Nov 11, 2025 | 14.06 | 14.52 | 14.06 | 14.28 | 14.28 | 0.14% | 24,830 |
| Nov 10, 2025 | 14.02 | 14.68 | 14.02 | 14.26 | 14.26 | 0.42% | 72,903 |
| Nov 7, 2025 | 14.16 | 14.42 | 13.50 | 14.20 | 14.20 | -1.25% | 165,985 |
| Nov 6, 2025 | 14.00 | 14.44 | 13.80 | 14.38 | 14.38 | 0.84% | 69,505 |
| Nov 5, 2025 | 14.20 | 14.40 | 14.10 | 14.26 | 14.26 | -0.28% | 42,077 |
| Nov 4, 2025 | 14.20 | 14.32 | 13.80 | 14.30 | 14.30 | 1.42% | 97,505 |
| Nov 3, 2025 | 14.50 | 14.94 | 13.92 | 14.10 | 14.10 | -2.35% | 75,229 |
| Oct 31, 2025 | 14.00 | 14.92 | 14.00 | 14.44 | 14.44 | -0.41% | 94,514 |
| Oct 30, 2025 | 14.40 | 14.50 | 13.96 | 14.50 | 14.50 | 1.68% | 98,357 |
| Oct 29, 2025 | 14.10 | 14.44 | 13.74 | 14.26 | 14.26 | 2.00% | 86,395 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.50 | 13.98 | 13.98 | 1.16% | 67,642 |
| Oct 27, 2025 | 14.78 | 14.78 | 13.68 | 13.82 | 13.82 | -3.22% | 91,978 |
| Oct 24, 2025 | 14.30 | 14.52 | 14.10 | 14.28 | 14.28 | -1.65% | 45,148 |
| Oct 23, 2025 | 14.02 | 14.74 | 14.02 | 14.52 | 14.52 | 2.40% | 109,744 |
| Oct 22, 2025 | 14.44 | 14.46 | 13.92 | 14.18 | 14.18 | -1.12% | 84,231 |
| Oct 21, 2025 | 14.00 | 14.58 | 13.68 | 14.34 | 14.34 | 1.70% | 137,569 |
| Oct 20, 2025 | 13.58 | 14.10 | 13.40 | 14.10 | 14.10 | 5.07% | 136,719 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.02 | 13.42 | 13.42 | -4.69% | 187,807 |
| Oct 16, 2025 | 13.26 | 14.40 | 13.08 | 14.08 | 14.08 | 6.18% | 220,968 |
| Oct 15, 2025 | 14.20 | 14.22 | 13.04 | 13.26 | 13.26 | -5.69% | 210,618 |
| Oct 14, 2025 | 15.80 | 15.80 | 12.52 | 14.06 | 14.06 | -10.45% | 537,268 |
| Oct 13, 2025 | 15.12 | 15.90 | 15.02 | 15.70 | 15.70 | 2.61% | 140,483 |
| Oct 10, 2025 | 15.70 | 16.00 | 15.10 | 15.30 | 15.30 | -2.55% | 213,167 |
| Oct 9, 2025 | 15.40 | 15.74 | 15.16 | 15.70 | 15.70 | 2.08% | 167,697 |
| Oct 8, 2025 | 14.20 | 15.38 | 14.16 | 15.38 | 15.38 | 9.23% | 275,500 |
| Oct 7, 2025 | 14.20 | 15.00 | 13.92 | 14.08 | 14.08 | -0.14% | 317,222 |
| Oct 6, 2025 | 13.12 | 14.10 | 13.10 | 14.10 | 14.10 | 8.80% | 280,334 |
| Oct 3, 2025 | 13.14 | 13.24 | 11.92 | 12.96 | 12.96 | 1.57% | 250,762 |
| Oct 2, 2025 | 11.00 | 13.50 | 10.94 | 12.76 | 12.76 | 16.85% | 564,307 |
| Oct 1, 2025 | 10.82 | 11.18 | 10.66 | 10.92 | 10.92 | 0.92% | 67,791 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.66 | 10.82 | 10.82 | -1.28% | 41,363 |
| Sep 29, 2025 | 9.98 | 10.98 | 9.98 | 10.96 | 10.96 | 4.58% | 90,452 |
| Sep 26, 2025 | 10.10 | 10.50 | 9.83 | 10.48 | 10.48 | -0.19% | 94,234 |
| Sep 25, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 10.50 | -3.67% | 42,459 |
| Sep 24, 2025 | 10.24 | 10.94 | 10.20 | 10.90 | 10.90 | 6.03% | 89,602 |
| Sep 23, 2025 | 10.50 | 10.50 | 10.04 | 10.28 | 10.28 | -1.15% | 37,684 |
| Sep 22, 2025 | 10.66 | 10.66 | 10.10 | 10.40 | 10.40 | -2.80% | 59,863 |