Newron Pharmaceuticals S.p.A. (SWX:NWRN)
Switzerland · Delayed Price · Currency is CHF 8.68
+0.18 (2.12%)
Oct 22, 2026, 5:30 PM CEST
Newron Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.62 | 8.68 | 8.24 | 8.68 | 8.68 | 2.12% | 60,107 |
| Oct 21, 2026 | 8.60 | 8.62 | 8.35 | 8.50 | 8.50 | - | 45,756 |
| Oct 20, 2026 | 8.00 | 8.55 | 8.00 | 8.50 | 8.50 | 6.65% | 38,642 |
| Oct 19, 2026 | 8.20 | 8.29 | 7.90 | 7.97 | 7.97 | -2.80% | 38,250 |
| Oct 16, 2026 | 8.31 | 8.63 | 8.15 | 8.20 | 8.20 | 0.12% | 79,760 |
| Oct 15, 2026 | 7.90 | 8.26 | 7.90 | 8.19 | 8.19 | 2.89% | 53,292 |
| Oct 14, 2026 | 7.40 | 8.04 | 7.40 | 7.96 | 7.96 | 7.57% | 68,090 |
| Oct 13, 2026 | 8.10 | 8.17 | 7.40 | 7.40 | 7.40 | -7.15% | 92,387 |
| Oct 12, 2026 | 7.65 | 8.21 | 7.55 | 7.97 | 7.97 | 5.01% | 104,563 |
| Oct 9, 2026 | 7.40 | 7.90 | 7.40 | 7.59 | 7.59 | 5.27% | 92,896 |
| Oct 8, 2026 | 6.00 | 7.40 | 5.72 | 7.21 | 7.21 | -3.22% | 221,546 |
| Oct 7, 2026 | 7.57 | 7.70 | 7.30 | 7.45 | 7.45 | -3.50% | 104,914 |
| Oct 6, 2026 | 7.85 | 7.95 | 7.58 | 7.72 | 7.72 | -1.03% | 71,198 |
| Oct 5, 2026 | 8.06 | 8.16 | 7.80 | 7.80 | 7.80 | -3.94% | 77,016 |
| Oct 2, 2026 | 8.20 | 8.23 | 7.90 | 8.12 | 8.12 | -0.73% | 71,490 |
| Oct 1, 2026 | 8.05 | 8.61 | 7.90 | 8.18 | 8.18 | 1.61% | 121,269 |
| Sep 30, 2026 | 8.15 | 8.45 | 7.92 | 8.05 | 8.05 | -1.11% | 128,984 |
| Sep 29, 2026 | 7.70 | 8.45 | 7.64 | 8.14 | 8.14 | 6.82% | 215,847 |
| Sep 28, 2026 | 9.44 | 9.50 | 7.61 | 7.62 | 7.62 | -27.15% | 684,984 |
| Sep 25, 2026 | 10.76 | 10.94 | 10.44 | 10.46 | 10.46 | -2.79% | 49,792 |
| Sep 24, 2026 | 11.38 | 11.38 | 10.74 | 10.76 | 10.76 | -4.27% | 32,791 |
| Sep 23, 2026 | 11.14 | 11.56 | 11.02 | 11.24 | 11.24 | 1.63% | 84,406 |
| Sep 22, 2026 | 11.20 | 11.20 | 10.52 | 11.06 | 11.06 | -1.60% | 150,962 |
| Sep 21, 2026 | 11.26 | 11.54 | 11.04 | 11.24 | 11.24 | 0.90% | 43,198 |
| Sep 18, 2026 | 11.00 | 11.18 | 10.70 | 11.14 | 11.14 | 2.58% | 118,893 |
| Sep 17, 2026 | 10.80 | 11.12 | 10.70 | 10.86 | 10.86 | -0.91% | 17,569 |
| Sep 16, 2026 | 10.94 | 11.14 | 10.64 | 10.96 | 10.96 | 1.48% | 50,704 |
| Sep 15, 2026 | 11.12 | 11.12 | 10.72 | 10.80 | 10.80 | -2.35% | 51,581 |
| Sep 14, 2026 | 11.10 | 11.50 | 10.86 | 11.06 | 11.06 | -2.47% | 32,543 |
| Sep 11, 2026 | 11.50 | 11.50 | 11.10 | 11.34 | 11.34 | -0.53% | 57,061 |
| Sep 10, 2026 | 11.96 | 11.96 | 11.28 | 11.40 | 11.40 | -3.72% | 45,514 |
| Sep 9, 2026 | 12.20 | 12.20 | 11.80 | 11.84 | 11.84 | -2.47% | 24,377 |
| Sep 8, 2026 | 11.80 | 12.46 | 11.48 | 12.14 | 12.14 | 3.23% | 55,294 |
| Sep 7, 2026 | 11.90 | 11.98 | 11.70 | 11.76 | 11.76 | -2.16% | 38,638 |
| Sep 4, 2026 | 12.50 | 12.50 | 11.92 | 12.02 | 12.02 | -2.91% | 47,501 |
| Sep 3, 2026 | 12.20 | 12.78 | 12.10 | 12.38 | 12.38 | 0.81% | 36,662 |
| Sep 2, 2026 | 12.10 | 12.58 | 12.10 | 12.28 | 12.28 | 0.82% | 43,045 |
| Sep 1, 2026 | 12.22 | 12.30 | 11.86 | 12.18 | 12.18 | -1.30% | 65,868 |
| Aug 31, 2026 | 12.30 | 12.44 | 12.10 | 12.34 | 12.34 | -0.16% | 38,643 |
| Aug 28, 2026 | 12.78 | 12.80 | 12.18 | 12.36 | 12.36 | -1.90% | 30,641 |
| Aug 27, 2026 | 12.22 | 12.70 | 12.22 | 12.60 | 12.60 | 3.11% | 49,333 |
| Aug 26, 2026 | 12.60 | 12.70 | 12.20 | 12.22 | 12.22 | -2.08% | 26,028 |
| Aug 25, 2026 | 12.20 | 12.60 | 12.20 | 12.48 | 12.48 | 2.30% | 21,195 |
| Aug 24, 2026 | 12.60 | 12.60 | 12.10 | 12.20 | 12.20 | -2.71% | 35,206 |
| Aug 21, 2026 | 12.56 | 12.64 | 12.20 | 12.54 | 12.54 | -0.32% | 33,073 |
| Aug 20, 2026 | 13.00 | 13.44 | 12.30 | 12.58 | 12.58 | -2.93% | 86,719 |
| Aug 19, 2026 | 12.90 | 13.24 | 12.60 | 12.96 | 12.96 | 1.25% | 49,841 |
| Aug 18, 2026 | 12.70 | 12.98 | 12.62 | 12.80 | 12.80 | 0.47% | 43,534 |
| Aug 17, 2026 | 12.54 | 13.22 | 12.42 | 12.74 | 12.74 | 2.58% | 49,884 |
| Aug 14, 2026 | 13.00 | 13.00 | 12.40 | 12.42 | 12.42 | -4.02% | 67,947 |