Newron Pharmaceuticals S.p.A. (SWX:NWRN)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202514.0014.5813.6814.3414.341.70%137,569
Oct 20, 202513.5814.1013.4014.1014.105.07%136,720
Oct 17, 202514.0014.0013.0213.4213.42-4.69%187,842
Oct 16, 202513.2614.4013.0814.0814.086.18%220,975
Oct 15, 202514.2014.2213.0413.2613.26-5.69%210,625
Oct 14, 202515.8015.8012.5214.0614.06-10.45%537,268
Oct 13, 202515.1215.9015.0215.7015.702.61%140,483
Oct 10, 202515.7016.0015.1015.3015.30-2.55%213,193
Oct 9, 202515.4015.7415.1615.7015.702.08%167,705
Oct 8, 202514.2015.3814.1615.3815.389.23%275,601
Oct 7, 202514.2015.0013.9214.0814.08-0.14%317,222
Oct 6, 202513.1214.1013.1014.1014.108.80%280,334
Oct 3, 202513.1413.2411.9212.9612.961.57%251,261
Oct 2, 202511.0013.5010.9412.7612.7616.85%564,445
Oct 1, 202510.8211.1810.6610.9210.920.92%67,842
Sep 30, 202511.0011.0010.6610.8210.82-1.28%41,391
Sep 29, 20259.9810.989.9810.9610.964.58%90,489
Sep 26, 202510.1010.509.8310.4810.48-0.19%94,234
Sep 25, 202510.9010.9010.3010.5010.50-3.67%42,459
Sep 24, 202510.2410.9410.2010.9010.906.03%89,638
Sep 23, 202510.5010.5010.0410.2810.28-1.15%37,684
Sep 22, 202510.6610.6610.1010.4010.40-2.80%59,876
Sep 19, 202510.3010.7210.0010.7010.702.88%170,359
Sep 18, 20259.7010.609.6010.4010.407.88%222,122
Sep 17, 20259.519.659.159.649.641.37%73,225
Sep 16, 20259.109.958.839.519.516.26%283,799
Sep 15, 20259.099.308.868.958.95-59,873
Sep 12, 20258.889.168.888.958.951.02%47,956
Sep 11, 20258.958.988.698.868.86-0.56%58,814
Sep 10, 20259.409.518.828.918.91-4.09%115,888
Sep 9, 20259.449.569.149.299.29-2.00%68,606
Sep 8, 20259.129.659.119.489.481.83%120,915
Sep 5, 20258.809.608.689.319.317.88%231,996
Sep 4, 20258.408.668.108.638.634.86%45,008
Sep 3, 20258.408.538.058.238.23-2.26%61,752
Sep 2, 20258.808.808.388.428.42-3.77%41,567
Sep 1, 20258.408.798.348.758.753.18%40,254
Aug 29, 20258.608.788.368.488.48-1.62%42,184
Aug 28, 20258.898.898.348.628.62-2.93%109,371
Aug 27, 20259.009.228.708.888.88-1.11%117,974
Aug 26, 20258.659.098.428.988.984.54%134,611
Aug 25, 20257.858.807.808.598.5912.58%259,629
Aug 22, 20257.857.857.607.637.63-2.18%20,533
Aug 21, 20257.737.877.407.807.801.30%59,295
Aug 20, 20257.057.807.007.707.709.53%109,121
Aug 19, 20257.007.156.967.037.03-0.42%27,148
Aug 18, 20257.027.166.957.067.060.71%28,072
Aug 15, 20257.277.506.917.017.01-7.15%113,328
Aug 14, 20257.567.677.397.557.55-0.13%10,129
Aug 13, 20257.757.857.327.567.56-4.42%119,831