NewAmsterdam Pharma Company N.V. (NAMS)

NAMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.37	31.52	30.00	30.40	30.40	0.46%	673,540
Jun 11, 2026	29.35	30.43	29.13	30.26	30.26	3.17%	2,053,070
Jun 10, 2026	30.04	31.13	29.29	29.33	29.33	-3.46%	861,002
Jun 9, 2026	31.46	32.04	29.61	30.38	30.38	-1.84%	1,113,858
Jun 8, 2026	31.86	32.62	30.81	30.95	30.95	-1.81%	497,351
Jun 5, 2026	32.40	33.26	30.90	31.52	31.52	-3.52%	1,108,367
Jun 4, 2026	32.14	33.42	32.12	32.67	32.67	1.74%	1,384,353
Jun 3, 2026	31.69	32.46	31.32	32.11	32.11	1.26%	1,037,641
Jun 2, 2026	31.60	32.24	30.72	31.71	31.71	-0.25%	1,293,316
Jun 1, 2026	33.12	33.25	31.69	31.79	31.79	-5.61%	1,206,588
May 29, 2026	35.87	36.18	33.29	33.68	33.68	-4.91%	2,388,162
May 28, 2026	36.43	36.73	35.22	35.42	35.42	-3.12%	860,284
May 27, 2026	35.99	37.34	35.67	36.56	36.56	1.25%	938,752
May 26, 2026	35.88	36.21	35.00	36.11	36.11	1.89%	814,546
May 22, 2026	35.86	36.73	35.01	35.44	35.44	-0.84%	583,590
May 21, 2026	35.06	36.50	35.00	35.74	35.74	-0.03%	1,059,860
May 20, 2026	34.09	36.19	34.00	35.75	35.75	6.02%	1,231,818
May 19, 2026	33.89	34.19	32.96	33.72	33.72	-1.23%	1,832,718
May 18, 2026	35.97	36.14	33.45	34.14	34.14	-3.67%	1,959,430
May 15, 2026	36.63	36.63	35.08	35.44	35.44	-3.90%	1,132,496
May 14, 2026	37.55	37.83	36.24	36.88	36.88	-2.30%	1,297,912
May 13, 2026	38.36	38.87	36.96	37.75	37.75	-2.93%	1,749,737
May 12, 2026	39.63	39.75	38.28	38.89	38.89	-1.77%	2,148,911
May 11, 2026	37.75	42.21	37.62	39.59	39.59	2.22%	3,163,006
May 8, 2026	34.85	41.17	34.85	38.73	38.73	11.13%	4,805,884
May 7, 2026	33.04	35.35	31.12	34.85	34.85	12.46%	2,500,287
May 6, 2026	30.03	31.07	29.86	30.99	30.99	3.82%	1,053,583
May 5, 2026	29.95	31.00	29.10	29.85	29.85	-0.03%	887,386
May 4, 2026	28.30	29.90	28.09	29.86	29.86	5.03%	1,352,872
May 1, 2026	28.74	29.11	28.03	28.43	28.43	-0.46%	1,456,004
Apr 30, 2026	28.63	29.31	28.30	28.56	28.56	0.46%	593,524
Apr 29, 2026	28.40	28.71	27.93	28.43	28.43	-1.01%	619,022
Apr 28, 2026	30.45	30.96	27.85	28.72	28.72	-5.68%	1,452,771
Apr 27, 2026	30.78	31.32	29.84	30.45	30.45	2.46%	1,277,486
Apr 24, 2026	31.52	32.10	29.50	29.72	29.72	-5.53%	1,003,117
Apr 23, 2026	31.88	33.27	31.30	31.46	31.46	-1.50%	522,365
Apr 22, 2026	32.90	33.00	31.59	31.94	31.94	-1.66%	1,652,682
Apr 21, 2026	33.70	34.18	32.29	32.48	32.48	-3.96%	942,446
Apr 20, 2026	34.66	35.28	33.69	33.82	33.82	-2.48%	438,345
Apr 17, 2026	34.10	34.96	33.57	34.68	34.68	4.46%	649,125
Apr 16, 2026	34.01	34.32	32.87	33.20	33.20	-2.38%	798,367
Apr 15, 2026	34.59	34.75	33.26	34.01	34.01	-1.25%	742,771
Apr 14, 2026	36.35	36.73	34.32	34.44	34.44	-4.99%	1,620,672
Apr 13, 2026	34.59	36.29	34.22	36.25	36.25	4.29%	724,155
Apr 10, 2026	35.44	35.44	34.54	34.76	34.76	-0.88%	547,256
Apr 9, 2026	33.90	35.35	33.50	35.07	35.07	3.12%	426,333
Apr 8, 2026	35.00	35.00	33.27	34.01	34.01	0.29%	954,650
Apr 7, 2026	33.96	34.25	32.88	33.91	33.91	-0.62%	1,034,157
Apr 6, 2026	32.88	34.42	32.47	34.12	34.12	3.43%	1,129,424
Apr 2, 2026	31.65	33.23	31.61	32.99	32.99	0.55%	725,310

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.