Newron Pharmaceuticals S.p.A. (SWX:NWRN)
Switzerland · Delayed Price · Currency is CHF 9.06
+0.06 (0.67%)
Nov 12, 2026, 1:12 PM CET
Newron Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.20 | 9.20 | 8.92 | 9.06 | 9.06 | 0.67% | 1,442 |
| Nov 11, 2026 | 8.94 | 9.12 | 8.85 | 9.00 | 9.00 | -1.96% | 9,800 |
| Nov 10, 2026 | 8.96 | 9.32 | 8.81 | 9.18 | 9.18 | -0.11% | 38,052 |
| Nov 9, 2026 | 8.87 | 9.19 | 8.80 | 9.19 | 9.19 | 4.08% | 16,775 |
| Nov 6, 2026 | 8.80 | 8.83 | 8.47 | 8.83 | 8.83 | 0.91% | 34,239 |
| Nov 5, 2026 | 9.40 | 9.44 | 8.75 | 8.75 | 8.75 | -6.91% | 81,294 |
| Nov 4, 2026 | 8.81 | 9.48 | 8.81 | 9.40 | 9.40 | 4.91% | 91,918 |
| Nov 3, 2026 | 8.99 | 9.00 | 8.72 | 8.96 | 8.96 | 1.36% | 12,452 |
| Nov 2, 2026 | 9.02 | 9.02 | 8.80 | 8.84 | 8.84 | -1.78% | 21,247 |
| Oct 30, 2026 | 9.20 | 9.20 | 8.80 | 9.00 | 9.00 | -1.42% | 40,268 |
| Oct 29, 2026 | 8.85 | 9.40 | 8.81 | 9.13 | 9.13 | 3.28% | 62,206 |
| Oct 28, 2026 | 9.03 | 9.23 | 8.73 | 8.84 | 8.84 | -1.56% | 53,306 |
| Oct 27, 2026 | 9.20 | 9.28 | 8.68 | 8.98 | 8.98 | -1.32% | 50,546 |
| Oct 26, 2026 | 8.71 | 9.19 | 8.64 | 9.10 | 9.10 | 5.32% | 61,599 |
| Oct 23, 2026 | 8.68 | 8.78 | 8.48 | 8.64 | 8.64 | -0.46% | 35,077 |
| Oct 22, 2026 | 8.62 | 8.68 | 8.24 | 8.68 | 8.68 | 2.12% | 60,069 |
| 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 |