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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	40.06	36.47	36.47	40.54	35.91	2.48M
October 15, 2025	37.81	40.45	40.45	41.47	37.51	2.6M
October 14, 2025	36.94	37.86	37.86	38.79	36.16	1.32M
October 13, 2025	36.76	37.15	37.15	39.76	36.74	2.85M
October 10, 2025	33.42	37.05	37.05	37.07	32.36	2.15M
October 09, 2025	32.76	33.01	33.01	33.04	31.54	954,520
October 08, 2025	32.61	32.86	32.86	33.28	31.69	672,408
October 07, 2025	32.12	32.21	32.21	32.87	31.49	723,828
October 06, 2025	31	32.48	32.48	34.62	31	2.2M
October 03, 2025	31.11	30.67	30.67	31.81	30.42	966,020
October 02, 2025	29.63	30.7	30.7	30.8	29.44	1.31M
October 01, 2025	28.59	29.36	29.36	29.7	28.19	898,336
September 30, 2025	27.5	28.44	28.44	28.87	27.14	1.28M
September 29, 2025	28.55	27.52	27.52	28.91	27.39	1.01M
September 26, 2025	26.22	28.5	28.5	28.61	26	756,016
September 25, 2025	26.39	26.29	26.29	27.12	25.69	555,400
September 24, 2025	26.52	26.76	26.76	27.21	26.35	617,332
September 23, 2025	26.78	26.67	26.67	27.21	26.52	438,027
September 22, 2025	26.69	27.05	27.05	27.34	25.91	712,000
September 19, 2025	26.82	26.69	26.69	26.88	26.22	1.32M
September 18, 2025	25.08	26.73	26.73	26.75	24.95	756,011
September 17, 2025	24.66	24.49	24.49	25.32	24.36	509,302
September 16, 2025	24.14	24.52	24.52	24.78	23.59	530,064
September 15, 2025	24.04	24.12	24.12	24.5	23.05	1.04M
September 12, 2025	26.19	24.19	24.19	26.67	24.19	1.18M
September 11, 2025	27.13	26.6	26.6	27.35	25.55	2.25M

NewAmsterdam Pharma Company N.V. (NAMS) NASDAQ