NewAmsterdam Pharma Company N.V. - NAMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.57	31.86	31.86	32.83	31.47	591,112
January 12, 2026	34.1	32.69	32.69	34.87	31.85	926,804
January 09, 2026	36.61	34.37	34.37	37.11	34.36	972,318
January 08, 2026	36.2	35.8	35.8	36.24	35.09	711,532
January 07, 2026	34.34	35.45	35.45	35.88	34.34	759,800
January 06, 2026	33.96	34.02	34.02	34.7	33.6	782,100
January 05, 2026	35.15	33.48	33.48	35.55	32.67	831,110
January 02, 2026	35.34	35.2	35.2	35.7	34.33	1.01M
December 31, 2025	34.78	35.08	35.08	35.18	34.22	1.06M
December 30, 2025	35.03	34.74	34.74	35.38	33.91	765,400
December 29, 2025	34.9	35.02	35.02	36	34.35	373,000
December 26, 2025	35.66	35.27	35.27	35.66	34.75	326,013
December 24, 2025	35.46	35.65	35.65	36.16	35.46	297,800
December 23, 2025	36.31	35.95	35.95	36.94	35.77	640,228
December 22, 2025	34.75	36.49	36.49	37	34.75	712,047
December 19, 2025	34.27	35.11	35.11	35.48	34.03	961,547
December 18, 2025	34.15	33.9	33.9	34.58	32.85	1.25M
December 17, 2025	34.69	33.68	33.68	34.8	33.32	863,400
December 16, 2025	35.29	34.22	34.22	35.92	34.21	1.04M
December 15, 2025	37.35	35.35	35.35	37.41	34.99	1.34M
December 12, 2025	36.37	37.25	37.25	37.25	35.75	766,800
December 11, 2025	35.33	36.17	36.17	36.7	35.12	920,568
December 10, 2025	35.31	35.61	35.61	36.14	34.82	1.27M
December 09, 2025	35.69	34.8	34.8	36.06	34.59	959,400
December 08, 2025	35.87	35.75	35.75	36.6	35.12	1.35M
December 05, 2025	35.82	35.26	35.26	36.15	34.7	1.21M
December 04, 2025	36.6	35.85	35.85	36.6	35.1	1.74M
December 03, 2025	36.87	35.52	35.52	37.74	34.52	2.18M
December 02, 2025	39.6	38.33	38.33	40.47	38	692,611
December 01, 2025	41.2	39.61	39.61	41.2	39.15	820,042
November 28, 2025	41.79	41.3	41.3	41.8	40.6	407,200
November 26, 2025	40.72	41.45	41.45	42	40	827,647
November 25, 2025	39.5	40.44	40.44	40.81	38.96	964,771
November 24, 2025	38.38	39.31	39.31	39.81	38.38	935,900
November 21, 2025	37.65	38.27	38.27	38.62	36.59	1.46M
November 20, 2025	39.57	37.71	37.71	40.88	37.53	1.31M
November 19, 2025	38.91	38.62	38.62	39.25	37.98	994,421
November 18, 2025	38.17	38.91	38.91	40.49	37.82	800,700
November 17, 2025	38.34	38.56	38.56	39.7	37.77	813,345
November 14, 2025	35.84	38.35	38.35	39.63	35.66	1.58M
November 13, 2025	38.25	36.42	36.42	39.05	36	1.06M
November 12, 2025	39.9	38.31	38.31	40.09	38.13	1.04M
November 11, 2025	38.41	39.89	39.89	40.31	37.35	816,429
November 10, 2025	35.11	38.97	38.97	39.82	34.5	2.02M
November 07, 2025	36.47	36.76	36.76	37.79	35.5	883,827
November 06, 2025	38.38	37.05	37.05	38.98	36.51	644,300
November 05, 2025	35.42	38.13	38.13	40.99	35.42	1.67M
November 04, 2025	36.52	36.53	36.53	37.88	36.34	704,200
November 03, 2025	37.65	37	37	37.99	36.3	647,600
October 31, 2025	38.72	37.95	37.95	39	37.5	563,218
October 30, 2025	35.8	38.72	38.72	39.03	35.8	1.16M
October 29, 2025	36.08	35.84	35.84	36.82	35.5	467,003
October 28, 2025	36.18	36.14	36.14	36.56	35.67	582,093
October 27, 2025	36.27	36.04	36.04	37.16	35.21	967,514
October 24, 2025	36.6	35.72	35.72	37.21	35.12	746,400
October 23, 2025	35.09	36.28	36.28	36.74	34.66	1.05M
October 22, 2025	36.08	35	35	36.5	34.34	931,000
October 21, 2025	37.66	36.48	36.48	37.66	35.32	611,211
October 20, 2025	36.59	37.66	37.66	38.13	36.12	1.67M
October 17, 2025	36.02	36.4	36.4	36.97	34.36	1.64M

NewAmsterdam Pharma Company N.V. (NAMS) NASDAQ