Newron Pharmaceuticals S.p.A. (SWX:NWRN)
Switzerland · Delayed Price · Currency is CHF 14.34
+0.24 (1.70%)
Oct 21, 2025, 5:31 PM CET
Newron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 136,720 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.02 | 13.42 | 13.42 | -4.69% | 187,842 |
| Oct 16, 2025 | 13.26 | 14.40 | 13.08 | 14.08 | 14.08 | 6.18% | 220,975 |
| Oct 15, 2025 | 14.20 | 14.22 | 13.04 | 13.26 | 13.26 | -5.69% | 210,625 |
| 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% | 213,193 |
| Oct 9, 2025 | 15.40 | 15.74 | 15.16 | 15.70 | 15.70 | 2.08% | 167,705 |
| Oct 8, 2025 | 14.20 | 15.38 | 14.16 | 15.38 | 15.38 | 9.23% | 275,601 |
| 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% | 251,261 |
| Oct 2, 2025 | 11.00 | 13.50 | 10.94 | 12.76 | 12.76 | 16.85% | 564,445 |
| Oct 1, 2025 | 10.82 | 11.18 | 10.66 | 10.92 | 10.92 | 0.92% | 67,842 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.66 | 10.82 | 10.82 | -1.28% | 41,391 |
| Sep 29, 2025 | 9.98 | 10.98 | 9.98 | 10.96 | 10.96 | 4.58% | 90,489 |
| 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% | 89,638 |
| 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% | 59,876 |
| Sep 19, 2025 | 10.30 | 10.72 | 10.00 | 10.70 | 10.70 | 2.88% | 170,359 |
| Sep 18, 2025 | 9.70 | 10.60 | 9.60 | 10.40 | 10.40 | 7.88% | 222,122 |
| Sep 17, 2025 | 9.51 | 9.65 | 9.15 | 9.64 | 9.64 | 1.37% | 73,225 |
| Sep 16, 2025 | 9.10 | 9.95 | 8.83 | 9.51 | 9.51 | 6.26% | 283,799 |
| Sep 15, 2025 | 9.09 | 9.30 | 8.86 | 8.95 | 8.95 | - | 59,873 |
| Sep 12, 2025 | 8.88 | 9.16 | 8.88 | 8.95 | 8.95 | 1.02% | 47,956 |
| Sep 11, 2025 | 8.95 | 8.98 | 8.69 | 8.86 | 8.86 | -0.56% | 58,814 |
| Sep 10, 2025 | 9.40 | 9.51 | 8.82 | 8.91 | 8.91 | -4.09% | 115,888 |
| Sep 9, 2025 | 9.44 | 9.56 | 9.14 | 9.29 | 9.29 | -2.00% | 68,606 |
| Sep 8, 2025 | 9.12 | 9.65 | 9.11 | 9.48 | 9.48 | 1.83% | 120,915 |
| Sep 5, 2025 | 8.80 | 9.60 | 8.68 | 9.31 | 9.31 | 7.88% | 231,996 |
| Sep 4, 2025 | 8.40 | 8.66 | 8.10 | 8.63 | 8.63 | 4.86% | 45,008 |
| Sep 3, 2025 | 8.40 | 8.53 | 8.05 | 8.23 | 8.23 | -2.26% | 61,752 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.38 | 8.42 | 8.42 | -3.77% | 41,567 |
| Sep 1, 2025 | 8.40 | 8.79 | 8.34 | 8.75 | 8.75 | 3.18% | 40,254 |
| Aug 29, 2025 | 8.60 | 8.78 | 8.36 | 8.48 | 8.48 | -1.62% | 42,184 |
| Aug 28, 2025 | 8.89 | 8.89 | 8.34 | 8.62 | 8.62 | -2.93% | 109,371 |
| Aug 27, 2025 | 9.00 | 9.22 | 8.70 | 8.88 | 8.88 | -1.11% | 117,974 |
| Aug 26, 2025 | 8.65 | 9.09 | 8.42 | 8.98 | 8.98 | 4.54% | 134,611 |
| Aug 25, 2025 | 7.85 | 8.80 | 7.80 | 8.59 | 8.59 | 12.58% | 259,629 |
| Aug 22, 2025 | 7.85 | 7.85 | 7.60 | 7.63 | 7.63 | -2.18% | 20,533 |
| Aug 21, 2025 | 7.73 | 7.87 | 7.40 | 7.80 | 7.80 | 1.30% | 59,295 |
| Aug 20, 2025 | 7.05 | 7.80 | 7.00 | 7.70 | 7.70 | 9.53% | 109,121 |
| Aug 19, 2025 | 7.00 | 7.15 | 6.96 | 7.03 | 7.03 | -0.42% | 27,148 |
| Aug 18, 2025 | 7.02 | 7.16 | 6.95 | 7.06 | 7.06 | 0.71% | 28,072 |
| Aug 15, 2025 | 7.27 | 7.50 | 6.91 | 7.01 | 7.01 | -7.15% | 113,328 |
| Aug 14, 2025 | 7.56 | 7.67 | 7.39 | 7.55 | 7.55 | -0.13% | 10,129 |
| Aug 13, 2025 | 7.75 | 7.85 | 7.32 | 7.56 | 7.56 | -4.42% | 119,831 |