Newron Pharmaceuticals S.p.A. (NP5.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 28,714 |
| May 08, 2024 | 10.84 | 11.38 | 9.79 | 10.14 | 10.14 | 28,714 |
| May 07, 2024 | 10.34 | 10.74 | 10.16 | 10.66 | 10.66 | 17,095 |
| May 06, 2024 | 9.98 | 10.36 | 9.83 | 10.26 | 10.26 | 33,092 |
| May 03, 2024 | 8.58 | 9.44 | 8.44 | 9.32 | 9.32 | 12,505 |
| May 02, 2024 | 8.48 | 8.95 | 8.20 | 8.37 | 8.37 | 38,020 |
| Apr 30, 2024 | 9.22 | 9.34 | 8.26 | 8.34 | 8.34 | 34,994 |
| Apr 29, 2024 | 7.55 | 7.84 | 7.30 | 7.84 | 7.84 | 5,766 |
| Apr 26, 2024 | 7.20 | 7.39 | 7.17 | 7.39 | 7.39 | 8,852 |
| Apr 25, 2024 | 7.12 | 7.12 | 6.90 | 6.90 | 6.90 | 5,219 |
| Apr 24, 2024 | 7.14 | 7.16 | 7.12 | 7.12 | 7.12 | 2,522 |
| Apr 23, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Apr 22, 2024 | 7.24 | 7.32 | 7.20 | 7.30 | 7.30 | 3,616 |
| Apr 19, 2024 | 6.92 | 7.33 | 6.92 | 7.20 | 7.20 | 6,463 |
| Apr 18, 2024 | 7.36 | 7.36 | 6.90 | 6.90 | 6.90 | 7,864 |
| Apr 17, 2024 | 7.32 | 7.45 | 7.32 | 7.40 | 7.40 | 2,884 |
| Apr 16, 2024 | 7.62 | 7.62 | 7.47 | 7.48 | 7.48 | 3,785 |
| Apr 15, 2024 | 7.61 | 7.74 | 7.54 | 7.70 | 7.70 | 1,172 |
| Apr 12, 2024 | 7.63 | 8.09 | 7.63 | 7.90 | 7.90 | 4,981 |
| Apr 11, 2024 | 7.77 | 7.77 | 7.58 | 7.58 | 7.58 | 8,629 |
| Apr 10, 2024 | 7.81 | 7.81 | 7.74 | 7.80 | 7.80 | 2,222 |
| Apr 09, 2024 | 7.91 | 7.96 | 7.72 | 7.94 | 7.94 | 6,374 |
| Apr 08, 2024 | 8.37 | 8.37 | 7.95 | 7.98 | 7.98 | 6,986 |
| Apr 05, 2024 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 1,932 |
| Apr 04, 2024 | 8.45 | 8.45 | 8.21 | 8.38 | 8.38 | 5,763 |
| Apr 03, 2024 | 8.66 | 8.73 | 8.40 | 8.40 | 8.40 | 8,574 |
| Apr 02, 2024 | 7.90 | 8.24 | 7.90 | 8.18 | 8.18 | 5,198 |
| Mar 28, 2024 | 7.95 | 8.05 | 7.90 | 7.90 | 7.90 | 6,991 |
| Mar 27, 2024 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 4,654 |
| Mar 26, 2024 | 7.60 | 7.70 | 7.55 | 7.70 | 7.70 | 1,758 |
| Mar 25, 2024 | 7.70 | 7.75 | 7.50 | 7.70 | 7.70 | 10,858 |
| Mar 22, 2024 | 8.00 | 8.00 | 7.55 | 7.70 | 7.70 | 3,869 |
| Mar 21, 2024 | 7.85 | 7.95 | 7.70 | 7.90 | 7.90 | 9,959 |
| Mar 20, 2024 | 7.90 | 7.90 | 7.65 | 7.85 | 7.85 | 7,912 |
| Mar 19, 2024 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1,333 |
| Mar 18, 2024 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | 5,935 |
| Mar 15, 2024 | 7.90 | 8.35 | 7.85 | 8.35 | 8.35 | 21,624 |
| Mar 14, 2024 | 8.00 | 8.15 | 7.95 | 8.15 | 8.15 | 3,620 |
| Mar 13, 2024 | 8.30 | 8.30 | 7.90 | 8.05 | 8.05 | 7,292 |
| Mar 12, 2024 | 8.65 | 8.70 | 8.40 | 8.40 | 8.40 | 7,741 |
| Mar 11, 2024 | 8.05 | 8.85 | 8.05 | 8.75 | 8.75 | 6,395 |
| Mar 08, 2024 | 8.10 | 8.20 | 7.95 | 7.95 | 7.95 | 2,011 |
| Mar 07, 2024 | 8.20 | 8.20 | 7.85 | 7.85 | 7.85 | 10,132 |
| Mar 06, 2024 | 8.15 | 8.35 | 7.85 | 8.15 | 8.15 | 11,405 |
| Mar 05, 2024 | 8.40 | 8.45 | 8.10 | 8.15 | 8.15 | 5,205 |
| Mar 04, 2024 | 8.50 | 8.70 | 8.40 | 8.40 | 8.40 | 3,685 |
| Mar 01, 2024 | 8.60 | 8.60 | 8.35 | 8.60 | 8.60 | 1,950 |
| Feb 29, 2024 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | 3,377 |
| Feb 28, 2024 | 8.95 | 9.00 | 8.70 | 8.85 | 8.85 | 794 |
| Feb 27, 2024 | 9.00 | 9.00 | 8.85 | 8.95 | 8.95 | 1,867 |
| Feb 26, 2024 | 9.05 | 9.30 | 8.80 | 9.05 | 9.05 | 14,876 |
| Feb 23, 2024 | 8.55 | 9.30 | 8.55 | 9.30 | 9.30 | 6,238 |
| Feb 22, 2024 | 8.60 | 8.65 | 8.40 | 8.45 | 8.45 | 8,106 |
| Feb 21, 2024 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 732 |
| Feb 20, 2024 | 8.65 | 8.70 | 8.50 | 8.65 | 8.65 | 12,460 |
| Feb 19, 2024 | 8.80 | 8.90 | 8.65 | 8.80 | 8.80 | 5,178 |
| Feb 16, 2024 | 8.80 | 8.95 | 8.60 | 8.60 | 8.60 | 3,530 |
| Feb 15, 2024 | 8.95 | 9.00 | 8.70 | 8.80 | 8.80 | 3,944 |
| Feb 14, 2024 | 9.10 | 9.10 | 8.95 | 9.05 | 9.05 | 2,856 |
| Feb 13, 2024 | 9.40 | 9.45 | 9.05 | 9.15 | 9.15 | 4,779 |
| Feb 12, 2024 | 9.15 | 9.55 | 9.15 | 9.45 | 9.45 | 11,224 |
| Feb 09, 2024 | 9.10 | 9.30 | 9.10 | 9.25 | 9.25 | 6,870 |
| Feb 08, 2024 | 9.30 | 9.35 | 9.10 | 9.10 | 9.10 | 3,135 |
| Feb 07, 2024 | 9.90 | 10.00 | 9.05 | 9.50 | 9.50 | 21,189 |
| Feb 06, 2024 | 8.65 | 9.90 | 8.65 | 9.85 | 9.85 | 31,025 |
| Feb 05, 2024 | 8.10 | 8.45 | 8.10 | 8.35 | 8.35 | 2,623 |
| Feb 02, 2024 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | 1,358 |
| Feb 01, 2024 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | 1,330 |
| Jan 31, 2024 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | 5,453 |
| Jan 30, 2024 | 8.75 | 8.75 | 8.50 | 8.55 | 8.55 | 1,989 |
| Jan 29, 2024 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | 2,004 |
| Jan 26, 2024 | 8.40 | 8.80 | 8.40 | 8.70 | 8.70 | 4,305 |
| Jan 25, 2024 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | 8,201 |
| Jan 24, 2024 | 8.30 | 9.10 | 8.30 | 8.80 | 8.80 | 15,117 |
| Jan 23, 2024 | 8.25 | 8.25 | 8.05 | 8.20 | 8.20 | 4,853 |
| Jan 22, 2024 | 7.90 | 8.40 | 7.90 | 8.25 | 8.25 | 11,817 |
| Jan 19, 2024 | 8.65 | 8.70 | 7.70 | 8.05 | 8.05 | 23,727 |
| Jan 18, 2024 | 8.40 | 9.40 | 8.30 | 8.90 | 8.90 | 54,644 |
| Jan 17, 2024 | 10.30 | 10.30 | 8.50 | 8.90 | 8.90 | 48,100 |
| Jan 16, 2024 | 11.00 | 11.60 | 10.20 | 10.90 | 10.90 | 37,258 |
| Jan 15, 2024 | 10.80 | 12.00 | 10.20 | 11.30 | 11.30 | 80,153 |
| Jan 12, 2024 | 9.40 | 11.00 | 9.15 | 11.00 | 11.00 | 55,490 |
| Jan 11, 2024 | 9.00 | 9.60 | 8.70 | 9.40 | 9.40 | 51,697 |
| Jan 10, 2024 | 7.80 | 9.00 | 7.80 | 8.80 | 8.80 | 49,637 |
| Jan 09, 2024 | 7.50 | 7.80 | 7.20 | 7.70 | 7.70 | 28,005 |
| Jan 08, 2024 | 6.80 | 7.80 | 6.65 | 7.60 | 7.60 | 45,741 |
| Jan 05, 2024 | 6.50 | 6.85 | 6.30 | 6.65 | 6.65 | 31,419 |
| Jan 04, 2024 | 6.25 | 6.90 | 5.65 | 6.70 | 6.70 | 63,140 |
| Jan 03, 2024 | 5.30 | 5.30 | 5.05 | 5.10 | 5.10 | 9,822 |
| Jan 02, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Dec 29, 2023 | 5.75 | 5.75 | 5.20 | 5.30 | 5.30 | 9,094 |
| Dec 28, 2023 | 5.35 | 5.70 | 5.35 | 5.50 | 5.50 | 11,434 |
| Dec 27, 2023 | 4.88 | 5.20 | 4.88 | 5.20 | 5.20 | 6,910 |
| Dec 22, 2023 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 1,638 |
| Dec 21, 2023 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1,938 |
| Dec 20, 2023 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | 5,400 |
| Dec 19, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Dec 18, 2023 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | 600 |
| Dec 15, 2023 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | 1,067 |
| Dec 14, 2023 | 4.48 | 4.50 | 4.44 | 4.50 | 4.50 | 10,181 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.