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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	15.6	15.92	15.92	16.1	15.6	40,999
November 19, 2025	15.52	15.74	15.74	15.96	15.4	69,676
November 18, 2025	15.94	15.8	15.8	16	15.26	86,275
November 17, 2025	15	15.84	15.84	16.28	15	161,663
November 14, 2025	15	15.12	15.12	15.3	14.86	55,654
November 13, 2025	15.3	15.04	15.04	15.48	14.78	80,085
November 12, 2025	14.64	15.26	15.26	15.28	14.44	167,084
November 11, 2025	14.06	14.28	14.28	14.52	14.06	24,838
November 10, 2025	14.02	14.26	14.26	14.68	14.02	72,903
November 07, 2025	14.16	14.2	14.2	14.42	13.5	165,985
November 06, 2025	14	14.38	14.38	14.44	13.8	69,505
November 05, 2025	14.2	14.26	14.26	14.4	14.1	42,077
November 04, 2025	14.2	14.3	14.3	14.32	13.8	97,506
November 03, 2025	14.5	14.1	14.1	14.94	13.92	75,229
October 31, 2025	14	14.44	14.44	14.92	14	94,514
October 30, 2025	14.4	14.5	14.5	14.5	13.96	98,357
October 29, 2025	14.1	14.26	14.26	14.44	13.74	86,395
October 28, 2025	14	13.98	13.98	14	13.5	67,856
October 27, 2025	14.78	13.82	13.82	14.78	13.68	91,978
October 24, 2025	14.3	14.28	14.28	14.52	14.1	45,168
October 23, 2025	14.02	14.52	14.52	14.74	14.02	109,747
October 22, 2025	14.44	14.18	14.18	14.46	13.92	84,231
October 21, 2025	14	14.36	14.36	14.58	13.68	130,462
October 20, 2025	13.58	14.1	14.1	14.1	13.4	136,720
October 17, 2025	14	13.42	13.42	14	13.02	187,842
October 16, 2025	13.26	14.08	14.08	14.4	13.08	220,975
October 15, 2025	14.2	13.26	13.26	14.22	13.04	210,625
October 14, 2025	15.8	14.06	14.06	15.8	12.52	537,268
October 13, 2025	15.12	15.7	15.7	15.9	15.02	140,483
October 10, 2025	15.7	15.3	15.3	16	15.1	213,193
October 09, 2025	15.4	15.7	15.7	15.74	15.16	167,705
October 08, 2025	14.2	15.38	15.38	15.38	14.16	275,601
October 07, 2025	14.2	14.08	14.08	15	13.92	317,222
October 06, 2025	13.12	14.1	14.1	14.1	13.1	280,334
October 03, 2025	13.14	12.96	12.96	13.24	11.92	251,261
October 02, 2025	11	12.76	12.76	13.5	10.94	564,445
October 01, 2025	10.82	10.92	10.92	11.18	10.66	67,842
September 30, 2025	11	10.82	10.82	11	10.66	41,391
September 29, 2025	9.98	10.96	10.96	10.98	9.98	90,489
September 26, 2025	10.1	10.48	10.48	10.5	9.83	94,234
September 25, 2025	10.9	10.5	10.5	10.9	10.3	42,459
September 24, 2025	10.24	10.9	10.9	10.94	10.2	89,638
September 23, 2025	10.5	10.28	10.28	10.5	10.04	37,684
September 22, 2025	10.66	10.4	10.4	10.66	10.1	59,876
September 19, 2025	10.3	10.7	10.7	10.72	10	170,359
September 18, 2025	9.7	10.4	10.4	10.6	9.6	222,122
September 17, 2025	9.51	9.64	9.64	9.65	9.15	73,225
September 16, 2025	9.1	9.51	9.51	9.95	8.83	283,799
September 15, 2025	9.09	8.95	8.95	9.3	8.86	59,873
September 12, 2025	8.88	8.95	8.95	9.16	8.88	47,956

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