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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.38	35.58	35.58	36	34	796,235
February 19, 2026	35.56	34.63	34.63	35.77	33.51	1.07M
February 18, 2026	35.29	35.76	35.76	37.76	34.95	853,301
February 17, 2026	35.26	35.24	35.24	35.55	34.47	470,539
February 13, 2026	35.22	34.63	34.63	35.82	34.29	887,319
February 12, 2026	34.26	34.86	34.86	35.62	34.1	444,016
February 11, 2026	35.11	34.24	34.24	35.11	33.14	568,000
February 10, 2026	34.95	34.89	34.89	35.61	34.58	568,800
February 09, 2026	34.37	35	35	35.22	33.4	503,100
February 06, 2026	32.78	34.3	34.3	34.74	32.15	537,100
February 05, 2026	32.49	32.06	32.06	33.13	31.77	1.38M
February 04, 2026	33.37	32.98	32.98	33.8	31.97	598,243
February 03, 2026	31.74	32.99	32.99	33.09	31.24	612,741
February 02, 2026	30.86	31.57	31.57	31.99	30.75	489,100
January 30, 2026	31.11	31.12	31.12	31.7	30.5	371,140
January 29, 2026	31.84	31.44	31.44	32.28	31.26	330,000
January 28, 2026	32.27	31.88	31.88	32.64	31.59	512,822
January 27, 2026	32.66	32.63	32.63	33	32.29	416,424
January 26, 2026	32.95	32.37	32.37	33.66	32.36	522,421
January 23, 2026	34.7	33.32	33.32	34.95	33.05	547,034
January 22, 2026	33.84	34.81	34.81	34.95	33.84	410,813
January 21, 2026	32.6	33.94	33.94	34.32	32.43	928,484
January 20, 2026	30.98	32.41	32.41	32.64	30.17	653,823
January 16, 2026	32.21	31.65	31.65	32.21	31.39	466,200
January 15, 2026	32.45	31.83	31.83	32.45	30.97	1.41M
January 14, 2026	31.86	31.92	31.92	32.22	31.27	807,200
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

NewAmsterdam Pharma Company N.V. (NAMS) NASDAQ