NewAmsterdam Pharma Company N.V. (NAMS)

NAMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	32.61	33.43	31.53	32.81	32.81	2.50%	995,475
Mar 31, 2026	29.85	32.32	29.44	32.01	32.01	9.14%	1,466,842
Mar 30, 2026	30.11	30.66	29.08	29.33	29.33	-2.17%	505,156
Mar 27, 2026	30.96	31.26	29.92	29.98	29.98	-4.06%	745,540
Mar 26, 2026	30.96	32.15	30.48	31.25	31.25	0.77%	493,523
Mar 25, 2026	30.97	32.04	30.52	31.01	31.01	3.16%	740,818
Mar 24, 2026	29.71	30.66	28.98	30.06	30.06	0.17%	644,886
Mar 23, 2026	29.53	30.53	28.81	30.01	30.01	3.70%	789,909
Mar 20, 2026	30.16	31.41	28.89	28.94	28.94	-4.99%	909,348
Mar 19, 2026	29.04	30.68	29.04	30.46	30.46	3.46%	1,211,048
Mar 18, 2026	30.25	30.29	28.90	29.44	29.44	-3.79%	945,866
Mar 17, 2026	29.94	31.01	29.62	30.60	30.60	2.72%	617,001
Mar 16, 2026	29.01	29.86	28.71	29.79	29.79	4.09%	1,100,597
Mar 13, 2026	30.05	30.74	28.53	28.62	28.62	-4.02%	965,085

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.