NewAmsterdam Pharma Company N.V. (NAMS)

NAMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	36.60	36.60	34.99	35.85	35.85	0.93%	1,767,562
Dec 3, 2025	36.87	37.74	34.52	35.52	35.52	-7.33%	2,166,079
Dec 2, 2025	39.60	40.47	38.00	38.33	38.33	-3.23%	692,610
Dec 1, 2025	41.20	41.20	39.15	39.61	39.61	-4.09%	820,442
Nov 28, 2025	41.79	41.80	40.60	41.30	41.30	-0.36%	406,674
Nov 26, 2025	40.72	42.00	40.00	41.45	41.45	2.50%	826,695
Nov 25, 2025	39.50	40.81	38.96	40.44	40.44	2.87%	964,681
Nov 24, 2025	38.38	39.81	38.38	39.31	39.31	2.72%	935,884
Nov 21, 2025	37.65	38.62	36.59	38.27	38.27	1.49%	1,461,413
Nov 20, 2025	39.57	40.88	37.53	37.71	37.71	-2.36%	1,305,196
Nov 19, 2025	38.91	39.25	37.98	38.62	38.62	-0.75%	994,421
Nov 18, 2025	38.17	40.49	37.82	38.91	38.91	0.91%	800,692
Nov 17, 2025	38.34	39.70	37.77	38.56	38.56	0.55%	813,345
Nov 14, 2025	35.84	39.63	35.66	38.35	38.35	5.30%	1,576,861
Nov 13, 2025	38.25	39.05	36.00	36.42	36.42	-4.93%	1,063,640
Nov 12, 2025	39.90	40.09	38.13	38.31	38.31	-3.96%	1,039,102
Nov 11, 2025	38.41	40.31	37.35	39.89	39.89	2.36%	816,429
Nov 10, 2025	35.11	39.82	34.50	38.97	38.97	6.01%	2,019,818
Nov 7, 2025	36.47	37.79	35.50	36.76	36.76	-0.78%	883,827
Nov 6, 2025	38.38	38.98	36.51	37.05	37.05	-2.82%	644,275
Nov 5, 2025	35.42	40.99	35.42	38.13	38.13	4.37%	1,669,254
Nov 4, 2025	36.52	37.88	36.34	36.53	36.53	-1.27%	704,183
Nov 3, 2025	37.65	37.99	36.30	37.00	37.00	-2.50%	647,567
Oct 31, 2025	38.72	39.00	37.50	37.95	37.95	-1.99%	563,218
Oct 30, 2025	35.80	39.03	35.80	38.72	38.72	8.05%	1,156,462
Oct 29, 2025	36.08	36.82	35.50	35.84	35.84	-0.84%	467,003
Oct 28, 2025	36.18	36.56	35.67	36.14	36.14	0.28%	582,093
Oct 27, 2025	36.27	37.16	35.21	36.04	36.04	0.90%	967,514
Oct 24, 2025	36.60	37.21	35.12	35.72	35.72	-1.56%	746,400
Oct 23, 2025	35.09	36.74	34.66	36.29	36.29	3.67%	1,050,314
Oct 22, 2025	36.08	36.50	34.34	35.00	35.00	-4.06%	930,953
Oct 21, 2025	37.66	37.66	35.32	36.48	36.48	-3.13%	611,211
Oct 20, 2025	36.59	38.13	36.12	37.66	37.66	3.46%	1,673,731
Oct 17, 2025	36.02	36.97	34.36	36.40	36.40	-0.19%	1,635,614
Oct 16, 2025	40.06	40.54	35.91	36.47	36.47	-9.84%	2,482,943
Oct 15, 2025	37.81	41.47	37.51	40.45	40.45	6.84%	2,599,988
Oct 14, 2025	36.94	38.79	36.16	37.86	37.86	1.91%	1,321,825
Oct 13, 2025	36.76	39.76	36.74	37.15	37.15	0.27%	2,849,673
Oct 10, 2025	33.42	37.07	32.36	37.05	37.05	12.26%	2,149,911
Oct 9, 2025	32.76	33.04	31.54	33.01	33.01	0.44%	954,520
Oct 8, 2025	32.61	33.28	31.69	32.86	32.86	2.02%	672,408
Oct 7, 2025	32.12	32.87	31.49	32.21	32.21	-0.83%	723,828
Oct 6, 2025	31.00	34.62	31.00	32.48	32.48	5.90%	2,204,483
Oct 3, 2025	31.11	31.81	30.42	30.67	30.67	-0.10%	966,020
Oct 2, 2025	29.63	30.80	29.44	30.70	30.70	4.56%	1,307,092
Oct 1, 2025	28.59	29.70	28.19	29.36	29.36	3.23%	898,336
Sep 30, 2025	27.50	28.87	27.14	28.44	28.44	3.34%	1,280,028
Sep 29, 2025	28.55	28.91	27.39	27.52	27.52	-3.44%	1,007,064
Sep 26, 2025	26.22	28.61	26.00	28.50	28.50	8.41%	756,016
Sep 25, 2025	26.39	27.12	25.69	26.29	26.29	-1.76%	555,393

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.