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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.99	26.99	26.99	26.99	26.99	1
November 06, 2025	26.99	26.99	26.99	26.99	26.99	0
November 05, 2025	26.12	26.99	26.99	26.99	26.12	1,100
November 04, 2025	25.56	25.56	25.56	25.57	25.56	600
November 03, 2025	25.4	24.85	24.85	25.4	24.85	1,934
October 31, 2025	26.98	26.98	26.98	26.98	26.98	991
October 30, 2025	25.95	27.3	27.3	27.3	25.95	1,000
October 29, 2025	24.41	24.41	24.41	24.41	24.41	38
October 28, 2025	24.41	24.41	24.41	24.41	24.41	38
October 27, 2025	24.41	24.41	24.41	24.41	24.41	0
October 24, 2025	24.41	24.41	24.41	24.41	24.41	355
October 23, 2025	24.1	24.41	24.41	24.41	24.1	355
October 22, 2025	26.69	26.69	26.69	26.69	26.69	140
October 21, 2025	26.69	26.69	26.69	26.69	26.69	140
October 20, 2025	24.65	24.65	24.65	24.65	24.65	211
October 17, 2025	24.65	24.65	24.65	24.65	24.65	211
October 16, 2025	26	24.99	24.99	26.07	24.51	1,800
October 15, 2025	27.15	28.9	28.9	29.55	27.15	11,000
October 14, 2025	26.1	26.21	26.21	26.75	26	1,040
October 13, 2025	27.41	27.41	27.41	27.41	27.41	200
October 10, 2025	21.07	25.4	25.4	25.4	21.07	17,269
October 09, 2025	20.85	21.4	21.4	21.4	20.85	14,200
October 08, 2025	20.5	21.05	21.05	21.05	20.5	45,706
October 07, 2025	20.5	20.55	20.55	21	20.5	18,800
October 06, 2025	21.5	20.75	20.75	22	20.75	10,600
October 03, 2025	18.53	19.02	19.02	19.02	18.53	600
October 02, 2025	18.45	19.1	19.1	19.1	18.45	6,518
October 01, 2025	17.75	17.8	17.8	18.1	17.7	8,400
September 30, 2025	15.83	17.11	17.11	18	15.83	14,600
September 29, 2025	19.5	17.7	17.7	19.6	16.11	14,700
September 26, 2025	15.38	18.19	18.19	19.19	15.38	14,600
September 25, 2025	15	15.1	15.1	15.1	15	311
September 24, 2025	15.19	15.19	15.19	15.19	15.19	0
September 23, 2025	15.19	15.19	15.19	15.19	15.19	0
September 22, 2025	15.19	15.19	15.19	15.19	15.19	650
September 19, 2025	15	15.19	15.19	15.19	15	650
September 18, 2025	13.86	15.25	15.25	15.25	13.86	2,101
September 17, 2025	13.51	13	13	14	13	3,870
September 16, 2025	13	13	13	13	13	200
September 15, 2025	12.89	12.69	12.69	12.89	12.69	315
September 12, 2025	14.5	13.55	13.55	14.5	13.55	4,722
September 11, 2025	14.3	14.48	14.48	14.48	14.24	8,620
September 10, 2025	15.25	15.25	15.25	15.25	15.25	9,795
September 09, 2025	13.33	15.25	15.25	15.25	13.33	9,795
September 08, 2025	13.52	13.52	13.52	13.52	13.52	200
September 05, 2025	15.08	15.49	15.49	15.49	15.08	910
September 04, 2025	13.41	13.98	13.98	13.98	13.02	500
September 03, 2025	13.17	13.92	13.92	14.41	13.17	16,600
September 02, 2025	13.45	13.4	13.4	13.45	13.4	621
August 29, 2025	12.67	12.67	12.67	12.67	12.67	200
August 28, 2025	13.68	13.05	13.05	13.68	13.05	550
August 27, 2025	14.39	13.2	13.2	14.42	13.2	1,930
August 26, 2025	13.7	13.62	13.62	14.12	13.62	4,700
August 25, 2025	13.88	13.88	13.88	13.88	13.88	50
August 22, 2025	13.7	13.88	13.88	14.46	13.7	1,400
August 21, 2025	12.87	13.44	13.44	13.44	12.87	4,000
August 20, 2025	13.46	13.46	13.46	13.46	13.46	140
August 19, 2025	13.81	13.47	13.47	13.81	13.47	4,121
August 18, 2025	13.8	13.8	13.8	13.8	13.8	0
August 15, 2025	13.85	13.8	13.8	13.85	13.8	1,203

NewAmsterdam Pharma Company N.V. (NAMSW) NASDAQ