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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	15.8	15.83	15.83	16	15.79	8,708
November 19, 2025	15.52	15.55	15.55	15.9	15.52	11,843
November 18, 2025	15.88	15.73	15.73	15.88	15.47	9,243
November 17, 2025	14.8	15.74	15.74	16.26	14.8	16,988
November 14, 2025	15.18	14.92	14.92	15.18	14.92	1,604
November 13, 2025	15.22	15.17	15.17	15.26	15.17	8,960
November 12, 2025	14.64	14.85	14.85	15.26	14.58	70,552
November 11, 2025	14.48	14.28	14.28	14.48	14.28	15,337
November 10, 2025	14.54	14.02	14.02	14.6	14.02	9,643
November 07, 2025	14.4	14.42	14.42	14.42	13.46	67,313
November 06, 2025	13.92	14.15	14.15	14.38	13.92	2,702
November 05, 2025	14.22	14.2	14.2	14.28	14.19	8,373
November 04, 2025	13.84	14.14	14.14	14.3	13.84	4,218
November 03, 2025	14.5	14.76	14.76	14.76	14.08	4,868
October 31, 2025	13.86	14.72	14.72	14.9	13.86	7,575
October 30, 2025	14.4	14.35	14.35	14.42	14.22	6,100
October 29, 2025	13.92	13.98	13.98	14.26	13.92	21,451
October 28, 2025	13.8	13.9	13.9	13.98	13.72	8,811
October 27, 2025	14.56	14.32	14.32	14.56	13.82	19,619
October 24, 2025	14.5	14.24	14.24	14.5	14.2	2,145
October 23, 2025	14.48	14.51	14.51	14.7	14.48	11,006
October 22, 2025	13.92	14.23	14.23	14.29	13.92	9,285
October 21, 2025	14.21	14.48	14.48	14.48	13.98	12,090
October 20, 2025	13.4	13.9	13.9	14.1	13.4	335,568
October 17, 2025	14	13.68	13.68	14	13.04	1,590
October 16, 2025	13.2	13.97	13.97	14.3	13.2	25,656
October 15, 2025	14.2	13.38	13.38	14.2	13.38	6,833
October 14, 2025	15.8	14.45	14.45	15.8	12.83	19,458
October 13, 2025	15.72	15.6	15.6	15.8	15.12	93,295
October 10, 2025	15.66	15.67	15.67	15.98	15.44	14,904
October 09, 2025	15.44	15.61	15.61	15.74	15.35	8,779
October 08, 2025	14.2	14.69	14.69	15.38	14.18	48,521
October 07, 2025	14	14.64	14.64	14.8	14	17,457
October 06, 2025	13.7	13.73	13.73	13.92	13.12	9,526
October 03, 2025	13.2	12.74	12.74	13.2	12.09	1,555
October 02, 2025	11.3	12.82	12.84	13.5	11.3	19,346
October 01, 2025	11.14	10.91	10.91	11.14	10.81	3,070
September 30, 2025	10.68	10.66	10.66	10.82	10.66	1,091
September 29, 2025	10.58	10.76	10.76	10.86	10.58	205
September 26, 2025	10.2	9.87	9.87	10.48	9.77	24,826
September 25, 2025	10.66	10.54	10.54	10.66	10.32	498
September 24, 2025	10.54	10.54	10.54	10.54	10.54	104
September 23, 2025	10.32	10.28	10.28	10.36	10.18	3,577
September 22, 2025	10.66	10.26	10.26	10.66	10.18	2,432
September 19, 2025	10.61	10.61	10.61	10.64	10.3	4,460
September 18, 2025	9.87	10.3	10.3	10.3	9.87	5,515
September 17, 2025	9.5	9.48	9.48	9.64	9.48	4,785
September 16, 2025	9.32	8.88	8.88	9.9	8.88	10,446
September 15, 2025	9.24	8.95	8.95	9.24	8.95	17,752
September 12, 2025	9.06	9.03	9.03	9.1	9.03	5,840

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