Newron Pharmaceuticals S.p.A. - NWRN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.42	19.26	19.26	19.74	18.72	136,994
February 19, 2026	20.25	19.38	19.38	20.55	19.26	220,335
February 18, 2026	21.3	21	21	21.5	20.6	104,590
February 17, 2026	19	21	21	21	18.9	129,185
February 16, 2026	19.9	19.7	19.7	19.9	19.46	22,845
February 13, 2026	19.74	19.9	19.9	20.5	19.16	90,878
February 12, 2026	19.36	19.48	19.48	20	19.36	50,974
February 11, 2026	20.2	19.36	19.36	20.2	19	51,190
February 10, 2026	19.86	20.05	20.05	20.4	19.36	118,125
February 09, 2026	19.42	19.72	19.72	19.76	19.14	70,290
February 06, 2026	18.76	19.1	19.1	19.18	18.36	86,227
February 05, 2026	19.5	18.86	18.86	19.76	18.82	107,873
February 04, 2026	19.96	19.76	19.76	20.45	19.58	104,754
February 03, 2026	20.8	20.15	20.15	20.95	19.9	151,196
February 02, 2026	19.2	20	20	20	19.2	105,888
January 30, 2026	19.6	19.48	19.48	20.35	19.48	146,871
January 29, 2026	20.05	19.7	19.7	20.2	19.24	159,672
January 28, 2026	21.8	20.25	20.25	21.8	19.64	265,756
January 27, 2026	20.5	21.6	21.6	21.85	20.2	191,263
January 26, 2026	21.3	20.8	20.8	21.7	20.55	191,110
January 23, 2026	22.25	21.5	21.5	22.65	21.15	234,165
January 22, 2026	23.6	22.65	22.65	24	22.1	214,445
January 21, 2026	23.6	23.1	23.1	23.7	22.5	103,884
January 20, 2026	23.4	23.7	23.7	23.85	22.2	267,321
January 19, 2026	24.5	23.7	23.7	25	22.75	299,219
January 16, 2026	24.95	24.7	24.7	25.6	24.1	172,995
January 15, 2026	26.5	25.3	25.3	27.05	24.8	189,963
January 14, 2026	27.5	26.75	26.75	27.5	24.9	446,742
January 13, 2026	30.5	27.85	27.85	31.05	27.25	485,812
January 12, 2026	31.85	30.4	30.4	31.85	29.6	215,753
January 09, 2026	28.8	30.4	30.4	31.45	28.6	272,471
January 08, 2026	27.25	28.45	28.45	28.45	26.55	184,170
January 07, 2026	25.4	27.1	27.1	27.2	24.95	200,049
January 06, 2026	26	25	25	26.9	24.35	268,009
January 05, 2026	24.6	25.5	25.5	25.5	23.2	230,454
December 30, 2025	24.45	23.85	23.85	24.7	23.65	106,893
December 29, 2025	23.85	24.45	24.45	24.5	23.5	138,561
December 23, 2025	23	23.65	23.65	24	22.7	107,189
December 22, 2025	23.3	22.85	22.85	23.3	22	185,878
December 19, 2025	22.5	22.9	22.9	23.45	22.35	197,072
December 18, 2025	21.4	22.3	22.3	22.3	20.9	193,485
December 17, 2025	20	21.35	21.35	21.35	20	199,999
December 16, 2025	20	20.1	20.1	20.4	19.38	147,280
December 15, 2025	20.1	19.98	19.98	20.1	19.24	130,053
December 12, 2025	19.44	20.15	20.15	20.95	19.44	253,978
December 11, 2025	19.8	19.32	19.32	19.86	19.28	72,635
December 10, 2025	20.2	19.88	19.88	20.3	19.36	97,098
December 09, 2025	19.34	20.2	20.2	20.55	19.02	229,801
December 08, 2025	19.36	19.38	19.38	20.2	18.12	338,375
December 05, 2025	18.58	18.28	18.28	18.7	18.1	49,270
December 04, 2025	18	18.52	18.52	18.7	17.6	79,040
December 03, 2025	19.1	17.88	17.88	19.38	17.36	156,117
December 02, 2025	19.4	18.88	18.88	19.72	18.26	199,144
December 01, 2025	18	19.44	19.44	19.44	17.9	242,890
November 28, 2025	17.6	17.7	17.7	17.9	17.1	125,819
November 27, 2025	17.42	17.8	17.8	17.96	17.22	99,139
November 26, 2025	17.2	17.42	17.42	17.5	16.74	134,294
November 25, 2025	17.18	17.16	17.16	17.18	16.14	111,397
November 24, 2025	15.5	17.28	17.28	17.28	15.1	177,545
November 21, 2025	15.9	15.32	15.32	15.9	14.9	60,849

Newron Pharmaceuticals S.p.A. (NWRN.SW) SIX