Newron Pharmaceuticals S.p.A. - NP5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.82	19.96	19.96	19.96	18.82	4,000
December 03, 2025	20.45	19	19	20.6	18.42	14,786
December 02, 2025	20.7	21	21	21	20.05	9,969
December 01, 2025	19.48	20.8	20.8	20.8	19.48	6,453
November 28, 2025	19.16	18.94	18.94	19.16	18.46	5,866
November 27, 2025	18.9	18.92	18.92	19.22	18.58	8,294
November 26, 2025	18.42	18.48	18.48	18.78	17.98	11,167
November 25, 2025	18.28	18.16	18.16	18.28	17.38	7,399
November 24, 2025	16.42	18.06	18.06	18.5	16.42	9,450
November 21, 2025	17.12	16.38	16.38	17.12	16.14	4,921
November 20, 2025	17.02	17.14	17.14	17.28	17.02	617
November 19, 2025	17.06	17.1	17.1	17.34	17	1,777
November 18, 2025	17.24	17.06	17.06	17.24	16.54	3,052
November 17, 2025	16.58	17.22	17.22	17.46	16.58	10,169
November 14, 2025	16.44	16.32	16.32	16.44	16.28	139
November 13, 2025	16.4	16.4	16.4	16.4	16.4	10,082
November 12, 2025	15.58	16.4	16.4	16.52	15.58	13,703
November 11, 2025	15.48	15.44	15.44	15.58	15.36	1,296
November 10, 2025	15.5	15.48	15.48	15.7	15.4	2,923
November 07, 2025	15.38	15.14	15.14	15.44	14.52	3,857
November 06, 2025	15.2	15.5	15.5	16	15.02	13,170
November 05, 2025	15.2	16.2	16.2	16.2	15.2	5,795
November 04, 2025	15.04	15.26	15.26	15.3	14.98	9,050
November 03, 2025	15.6	14.98	14.98	16	14.98	5,461
October 31, 2025	15.72	15.9	15.9	15.9	15.68	5,820
October 30, 2025	15.14	15.96	15.96	15.96	15.14	11,105
October 29, 2025	15.02	15.1	15.1	15.54	15	8,952
October 28, 2025	14.8	14.96	14.96	15.1	14.8	4,682
October 27, 2025	15.42	14.92	14.92	15.78	14.48	6,737
October 24, 2025	15.52	15.44	15.44	15.58	15.36	2,935
October 23, 2025	15.48	15.54	15.54	15.86	15.48	4,428
October 22, 2025	15.2	15.34	15.34	15.52	15.04	7,497
October 21, 2025	15.16	15.32	15.32	15.82	14.94	9,624
October 20, 2025	14.6	14.88	14.88	15.26	14.52	12,785
October 17, 2025	14.7	14.24	14.24	14.98	14.18	5,810
October 16, 2025	14.28	15	15	15.36	14.28	6,137
October 15, 2025	15.12	14.44	14.44	15.16	14.1	5,183
October 14, 2025	16.38	15.02	15.02	16.68	14.26	11,567
October 13, 2025	16.92	16.5	16.5	16.92	16.5	529
October 10, 2025	16.82	16.42	16.42	17.1	16.42	3,568
October 09, 2025	16.52	16.36	16.36	16.88	16.18	20,461
October 08, 2025	15.34	16.6	16.6	16.6	15.24	11,377
October 07, 2025	15.22	15	15	16.12	14.98	14,378
October 06, 2025	14.42	15.06	15.06	15.06	14.2	6,206
October 03, 2025	13.9	13.7	13.7	14.1	13.04	18,007
October 02, 2025	11.74	13.62	13.62	14.4	11.74	21,616
October 01, 2025	11.66	11.78	11.78	11.9	11.44	5,161
September 30, 2025	11.64	11.42	11.42	11.64	11.36	1,088
September 29, 2025	10.98	11.64	11.64	11.64	10.98	9,549
September 26, 2025	11	11.26	11.26	11.26	10.56	8,264
September 25, 2025	11.58	11.2	11.2	11.58	11.06	2,076
September 24, 2025	11.16	11.52	11.52	11.52	11.16	14,086
September 23, 2025	11.02	11.06	11.06	11.1	10.94	6,582
September 22, 2025	11.32	11.06	11.06	11.32	10.9	3,129
September 19, 2025	11.18	11.12	11.12	11.4	10.96	6,995
September 18, 2025	10.34	11.06	11.06	11.06	10.34	4,858
September 17, 2025	10.02	10.18	10.18	10.28	10	2,950
September 16, 2025	9.53	10.04	10.04	10.5	9.53	6,841
September 15, 2025	9.81	9.65	9.65	9.87	9.65	4,261
September 12, 2025	9.62	9.67	9.67	9.78	9.61	2,026

Newron Pharmaceuticals S.p.A. (NP5.DE) XETRA