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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.7	20.85	20.85	21.7	20.5	7,274
February 19, 2026	22.8	21.55	21.55	22.8	21	4,260
February 18, 2026	23.25	23.3	23.3	23.3	22.65	1,255
February 17, 2026	21.65	22.75	22.75	22.9	20.7	10,826
February 16, 2026	21.35	21.4	21.4	21.75	21.35	4,155
February 13, 2026	21.25	21.5	21.5	22.3	21.25	3,006
February 12, 2026	21.1	21	21	21.8	21	5,060
February 11, 2026	21.8	20.95	20.95	21.8	20.7	6,652
February 10, 2026	21.55	22.05	22.05	22.35	21.25	10,623
February 09, 2026	21.15	22.2	22.2	22.2	21.05	5,163
February 06, 2026	20.45	20.9	20.9	21.1	20.3	3,135
February 05, 2026	21.35	20.55	20.55	21.35	20.55	8,209
February 04, 2026	21.5	21.65	21.65	22.3	21.4	2,150
February 03, 2026	22.1	21.95	21.95	22.85	21.7	8,632
February 02, 2026	21	21.65	21.65	21.85	20.8	10,252
January 30, 2026	21.6	21.7	21.7	22.15	21.4	4,290
January 29, 2026	21.6	21.4	21.4	22	21.2	11,863
January 28, 2026	23.25	22	22	23.25	21.85	26,052
January 27, 2026	22.65	23.15	23.15	23.65	22.45	11,204
January 26, 2026	23.1	22.6	22.6	23.25	22.4	14,389
January 23, 2026	24.2	23.2	23.2	24.2	22.8	14,145
January 22, 2026	25.9	24.4	24.4	25.9	23.85	32,643
January 21, 2026	25.2	25.25	25.25	25.25	24.05	4,418
January 20, 2026	25	25.45	25.45	25.5	24.15	7,643
January 19, 2026	26.75	25.6	25.6	26.9	24.5	23,190
January 16, 2026	27	26.35	26.35	27.6	26.05	16,403
January 15, 2026	28.6	27.15	27.15	28.95	26.7	8,728
January 14, 2026	29.4	28.65	28.65	29.4	26.6	39,341
January 13, 2026	33.1	29.7	29.7	33.3	29.3	30,127
January 12, 2026	34.4	33	33	34.4	32	22,793
January 09, 2026	31	32.55	32.55	34.65	30.65	20,199
January 08, 2026	29.25	31.1	31.1	31.1	28.65	12,691
January 07, 2026	27.3	29.2	29.2	29.2	26.8	4,665
January 06, 2026	28	27.35	27.35	28.8	26.45	9,704
January 05, 2026	26.95	27	27	27.55	25.55	16,046
January 02, 2026	26.7	26.35	26.35	26.95	26.1	1,434
December 30, 2025	26	26.35	26.35	26.7	26	2,898
December 29, 2025	25.85	26.1	26.1	26.2	25.25	7,126
December 23, 2025	24.8	25.5	25.5	25.95	24.35	6,697
December 22, 2025	25	24.2	24.2	25.3	23.9	5,931
December 19, 2025	24.75	24.9	24.9	25.25	23.75	10,773
December 18, 2025	23.1	24.35	24.35	24.35	22.45	7,384
December 17, 2025	21.85	23.05	23.05	23.05	21.75	4,546
December 16, 2025	20.95	22.05	22.05	22.1	20.8	2,759
December 15, 2025	21.3	21.2	21.2	21.35	20.85	4,584
December 12, 2025	21.6	21.65	21.65	22.45	21.45	14,873
December 11, 2025	21.1	21.05	21.05	21.4	20.7	3,306
December 10, 2025	21.35	21.55	21.55	21.8	20.9	4,898
December 09, 2025	20.7	21.55	21.55	21.75	20.7	6,830
December 08, 2025	20.85	21.15	21.15	21.5	19.64	22,700
December 05, 2025	19.9	19.42	19.42	19.96	19.38	2,147
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

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