Newron Pharmaceuticals S.p.A. (NP5.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:49PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 10.52 | 10.52 | 9.90 | 10.34 | 10.34 | 2,367 |
| May 07, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| May 06, 2024 | 9.70 | 10.66 | 9.70 | 10.66 | 10.66 | 3,345 |
| May 03, 2024 | 8.51 | 9.62 | 8.44 | 9.62 | 9.62 | 350 |
| May 02, 2024 | 8.50 | 8.75 | 8.26 | 8.75 | 8.75 | 525 |
| Apr 30, 2024 | 11.20 | 11.20 | 8.39 | 8.39 | 8.39 | 12,187 |
| Apr 29, 2024 | 7.26 | 7.95 | 7.22 | 7.95 | 7.95 | 6,000 |
| Apr 26, 2024 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | - |
| Apr 25, 2024 | 6.85 | 6.93 | 6.85 | 6.93 | 6.93 | - |
| Apr 24, 2024 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | 550 |
| Apr 23, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 22, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Apr 19, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Apr 18, 2024 | 7.31 | 7.31 | 7.15 | 7.15 | 7.15 | - |
| Apr 17, 2024 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | - |
| Apr 16, 2024 | 7.39 | 7.43 | 7.39 | 7.43 | 7.43 | 500 |
| Apr 15, 2024 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | 1,035 |
| Apr 12, 2024 | 7.49 | 8.15 | 7.49 | 7.94 | 7.94 | 1,035 |
| Apr 11, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 112 |
| Apr 10, 2024 | 7.68 | 7.75 | 7.64 | 7.64 | 7.64 | 1,500 |
| Apr 09, 2024 | 7.87 | 7.95 | 7.67 | 7.70 | 7.70 | 1,097 |
| Apr 08, 2024 | 8.10 | 8.12 | 7.88 | 7.88 | 7.88 | 2,820 |
| Apr 05, 2024 | 8.25 | 8.29 | 8.25 | 8.29 | 8.29 | - |
| Apr 04, 2024 | 8.26 | 8.26 | 8.13 | 8.13 | 8.13 | - |
| Apr 03, 2024 | 8.21 | 8.62 | 8.09 | 8.62 | 8.62 | - |
| Apr 02, 2024 | 7.96 | 8.54 | 7.96 | 8.54 | 8.54 | 7,839 |
| Mar 28, 2024 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | 150 |
| Mar 27, 2024 | 7.35 | 8.00 | 7.35 | 8.00 | 8.00 | 899 |
| Mar 26, 2024 | 7.35 | 7.75 | 7.35 | 7.75 | 7.75 | 25 |
| Mar 25, 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - |
| Mar 22, 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 20 |
| Mar 21, 2024 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | 2,099 |
| Mar 20, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Mar 19, 2024 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | - |
| Mar 18, 2024 | 8.45 | 8.45 | 7.75 | 7.75 | 7.75 | 1,000 |
| Mar 15, 2024 | 7.80 | 8.40 | 7.80 | 8.40 | 8.40 | 105 |
| Mar 14, 2024 | 7.85 | 7.85 | 7.45 | 7.45 | 7.45 | 50 |
| Mar 13, 2024 | 8.00 | 8.00 | 7.75 | 7.80 | 7.80 | 90 |
| Mar 12, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Mar 11, 2024 | 7.85 | 8.85 | 7.85 | 8.55 | 8.55 | 140 |
| Mar 08, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
| Mar 07, 2024 | 8.15 | 8.15 | 7.95 | 8.10 | 8.10 | 60 |
| Mar 06, 2024 | 8.25 | 8.30 | 7.90 | 8.30 | 8.30 | 1,297 |
| Mar 05, 2024 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - |
| Mar 04, 2024 | 8.45 | 8.60 | 8.45 | 8.45 | 8.45 | - |
| Mar 01, 2024 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | 50 |
| Feb 29, 2024 | 8.70 | 8.80 | 8.50 | 8.55 | 8.55 | 1,000 |
| Feb 28, 2024 | 8.85 | 8.95 | 8.80 | 8.80 | 8.80 | - |
| Feb 27, 2024 | 9.05 | 9.05 | 8.80 | 8.85 | 8.85 | - |
| Feb 26, 2024 | 9.30 | 9.40 | 9.05 | 9.20 | 9.20 | 4,010 |
| Feb 23, 2024 | 8.55 | 9.30 | 8.55 | 9.30 | 9.30 | 3,350 |
| Feb 22, 2024 | 8.55 | 8.60 | 8.35 | 8.35 | 8.35 | 1,020 |
| Feb 21, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Feb 20, 2024 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | 11,760 |
| Feb 19, 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | 80 |
| Feb 16, 2024 | 8.55 | 9.05 | 8.55 | 9.05 | 9.05 | 1,300 |
| Feb 15, 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - |
| Feb 14, 2024 | 9.00 | 9.05 | 8.85 | 9.05 | 9.05 | 400 |
| Feb 13, 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - |
| Feb 12, 2024 | 9.20 | 9.65 | 9.05 | 9.65 | 9.65 | 50 |
| Feb 09, 2024 | 9.15 | 9.15 | 8.95 | 9.00 | 9.00 | 500 |
| Feb 08, 2024 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 1,000 |
| Feb 07, 2024 | 9.85 | 10.10 | 9.00 | 9.50 | 9.50 | 3,350 |
| Feb 06, 2024 | 8.30 | 10.40 | 8.30 | 10.20 | 10.20 | 3,552 |
| Feb 05, 2024 | 7.95 | 8.45 | 7.95 | 8.05 | 8.05 | 525 |
| Feb 02, 2024 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 400 |
| Feb 01, 2024 | 8.10 | 8.45 | 8.10 | 8.25 | 8.25 | 825 |
| Jan 31, 2024 | 8.25 | 8.50 | 8.15 | 8.15 | 8.15 | 90 |
| Jan 30, 2024 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | - |
| Jan 29, 2024 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | - |
| Jan 26, 2024 | 7.95 | 8.35 | 7.95 | 8.35 | 8.35 | - |
| Jan 25, 2024 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | 1,500 |
| Jan 24, 2024 | 8.15 | 9.15 | 8.15 | 8.80 | 8.80 | 3,170 |
| Jan 23, 2024 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | 500 |
| Jan 22, 2024 | 8.40 | 8.40 | 7.90 | 8.30 | 8.30 | 90 |
| Jan 19, 2024 | 8.45 | 8.45 | 7.65 | 7.75 | 7.75 | 444 |
| Jan 18, 2024 | 8.70 | 9.20 | 8.55 | 8.55 | 8.55 | 725 |
| Jan 17, 2024 | 10.00 | 10.10 | 8.40 | 8.70 | 8.70 | 13,311 |
| Jan 16, 2024 | 11.40 | 11.70 | 10.00 | 10.80 | 10.80 | 23,216 |
| Jan 15, 2024 | 11.60 | 12.50 | 9.95 | 11.00 | 11.00 | 31,741 |
| Jan 12, 2024 | 9.25 | 11.50 | 9.05 | 11.10 | 11.10 | 10,636 |
| Jan 11, 2024 | 9.30 | 9.60 | 8.65 | 9.15 | 9.15 | 4,754 |
| Jan 10, 2024 | 8.05 | 8.70 | 8.05 | 8.50 | 8.50 | 27,594 |
| Jan 09, 2024 | 7.45 | 7.85 | 7.45 | 7.80 | 7.80 | 1,860 |
| Jan 08, 2024 | 6.65 | 7.50 | 6.65 | 7.30 | 7.30 | 2,540 |
| Jan 05, 2024 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | 1,250 |
| Jan 04, 2024 | 6.30 | 6.95 | 5.60 | 6.95 | 6.95 | 3,524 |
| Jan 03, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Jan 02, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Dec 29, 2023 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | 1,168 |
| Dec 28, 2023 | 5.50 | 5.70 | 5.20 | 5.20 | 5.20 | 22,520 |
| Dec 27, 2023 | 4.60 | 5.50 | 4.54 | 5.50 | 5.50 | 400 |
| Dec 22, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Dec 21, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Dec 20, 2023 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | - |
| Dec 19, 2023 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - |
| Dec 18, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Dec 15, 2023 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | - |
| Dec 14, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Dec 13, 2023 | 4.66 | 4.70 | 4.60 | 4.60 | 4.60 | 4,000 |
| *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.