Newron Pharmaceuticals S.p.A. - 0QOI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.66	19.17	19.17	19.66	18.78	29,003
February 19, 2026	20.35	19.88	19.88	20.35	19.38	28,852
February 18, 2026	21.3	20.76	20.76	21.35	20.76	7,142
February 17, 2026	19.68	19.5	19.5	20.9	19.08	10,047
February 16, 2026	19.76	19.64	19.64	19.82	19.48	4,905
February 13, 2026	19.34	19.91	19.91	20.25	19.34	6,608
February 12, 2026	19.84	19.71	19.71	19.88	19.56	7,106
February 11, 2026	19.53	19.33	19.33	19.53	19.16	3,956
February 10, 2026	19.6	19.42	19.42	20.4	19.42	13,771
February 09, 2026	19.5	19.46	19.46	19.72	19.24	10,697
February 06, 2026	18.6	18.65	18.65	19.18	18.51	7,512
February 05, 2026	19.5	19.2	19.2	19.74	18.91	7,110
February 04, 2026	19.7	20.05	20.05	20.35	19.7	12,849
February 03, 2026	20.8	20.7	20.7	20.8	19.94	19,336
February 02, 2026	19.86	19.81	19.81	19.98	19.2	8,970
January 30, 2026	19.96	19.85	19.85	20.2	19.57	11,243
January 29, 2026	19.66	19.72	19.72	20.15	19.66	26,410
January 28, 2026	21.05	20.7	20.7	21.8	19.96	68,023
January 27, 2026	21.2	21.35	21.35	21.85	21.05	25,381
January 26, 2026	21.3	20.55	20.55	21.6	20.55	32,743
January 23, 2026	22.25	21.5	21.5	22.3	21.35	8,844
January 22, 2026	23.75	22.62	22.62	24	22.15	128,131
January 21, 2026	23.43	22.8	22.8	23.5	22.5	9,845
January 20, 2026	23.4	23.7	23.7	23.8	22.45	18,848
January 19, 2026	24.5	24.73	24.73	24.85	22.95	12,491
January 16, 2026	24.95	24.56	24.56	25.45	24.4	8,884
January 15, 2026	26.55	26.17	26.17	26.75	24.85	12,366
January 14, 2026	27.5	26.75	26.75	27.7	24.95	4,480
January 13, 2026	30.5	27.84	27.84	31.05	27.35	143,705
January 12, 2026	31.8	30.39	30.39	31.85	29.6	33,414
January 09, 2026	29.25	30.7	30.7	31.1	29.25	9,839
January 08, 2026	27.25	28.25	28.25	28.45	26.7	22,370
January 07, 2026	25.43	27.1	27.1	27.2	25.1	24,399
January 06, 2026	26	25	25	26	24.4	47,982
January 05, 2026	24.8	25.5	25.5	25.5	23.2	22,938
December 30, 2025	23.95	24.4	24.4	24.6	23.7	31,317
December 29, 2025	23.85	24.45	24.45	24.45	23.6	21,076
December 23, 2025	22.95	23.65	23.65	23.95	22.85	3,604
December 22, 2025	23.25	22.84	22.84	23.3	22.4	5,463
December 19, 2025	22.5	22.9	22.9	23.3	22.4	51,278
December 18, 2025	21.45	21.4	21.4	22.3	21.15	116,064
December 17, 2025	20.1	21.1	21.1	21.35	20.1	1,607
December 16, 2025	20.1	19.85	19.85	20.1	19.6	6,633
December 15, 2025	20	19.69	19.69	20.1	19.3	84,004
December 12, 2025	19.4	20.05	20.05	20.8	19.39	9,357
December 11, 2025	19.78	19.68	19.68	19.86	19.32	13,486
December 10, 2025	20.3	19.74	19.74	20.3	19.48	14,563
December 09, 2025	20.1	19.8	19.8	20.4	19.22	18,729
December 08, 2025	19.7	18.7	18.7	20.1	18.26	93,799
December 05, 2025	18.34	18.5	18.5	18.56	18.14	2,464
December 04, 2025	17.94	18.52	18.52	18.7	17.94	14,097
December 03, 2025	19.2	18.49	18.49	19.2	17.44	16,234
December 02, 2025	19.4	19.52	19.52	19.56	18.5	8,718
December 01, 2025	18.12	18.84	18.84	19.44	17.9	13,485
November 28, 2025	17.38	17.31	17.31	17.48	17.2	15,652
November 27, 2025	17.3	17.59	17.59	17.86	17.3	6,987
November 26, 2025	17.2	17.26	17.26	17.3	16.82	5,040
November 25, 2025	17	17.04	17.04	17.18	16.26	7,582
November 24, 2025	15.3	17.28	17.28	17.28	15.3	3,395
November 21, 2025	15.26	15.12	15.12	15.26	15.12	184

Newron Pharmaceuticals S.p.A. (0QOI.L) LSE