Newron Pharmaceuticals S.p.A. (FRA:NP5)
Germany
· Delayed Price · Currency is EUR 19.80
+0.14 (0.71%)
At close: Dec 3, 2025
Newron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.75% | - |
| Dec 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -6.46% | - |
| Dec 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.71% | - |
| Dec 2, 2025 | 20.75 | 20.75 | 19.66 | 19.66 | 19.66 | -3.63% | 132 |
| Dec 1, 2025 | 18.82 | 20.80 | 18.82 | 20.40 | 20.40 | 8.97% | 5,225 |
| Nov 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -3.41% | - |
| Nov 27, 2025 | 18.44 | 19.38 | 18.44 | 19.38 | 19.38 | 5.33% | 750 |
| Nov 26, 2025 | 18.18 | 18.40 | 18.18 | 18.40 | 18.40 | - | 3,440 |
| Nov 25, 2025 | 18.20 | 18.40 | 18.14 | 18.40 | 18.40 | 5.02% | 1,060 |
| Nov 24, 2025 | 16.16 | 17.92 | 16.16 | 17.52 | 17.52 | 8.42% | 3,681 |
| Nov 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.46% | - |
| Nov 20, 2025 | 16.84 | 16.84 | 16.40 | 16.40 | 16.40 | -2.73% | 58 |
| Nov 19, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.68% | - |
| Nov 18, 2025 | 16.64 | 17.10 | 16.42 | 16.42 | 16.42 | 2.37% | 200 |
| Nov 17, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.12% | - |
| Nov 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.01% | - |
| Nov 13, 2025 | 16.10 | 16.10 | 15.86 | 15.86 | 15.86 | -2.70% | 4,000 |
| Nov 12, 2025 | 15.20 | 16.30 | 15.20 | 16.30 | 16.30 | 8.09% | 14,700 |
| Nov 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.40% | - |
| Nov 10, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.62% | - |
| Nov 7, 2025 | 15.14 | 15.14 | 14.52 | 14.78 | 14.78 | -0.40% | 575 |
| Nov 6, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.24% | - |
| Nov 5, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.57% | - |
| Nov 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -6.09% | - |
| Nov 3, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 2.87% | - |
| Oct 31, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% | - |
| Oct 30, 2025 | 15.06 | 15.38 | 15.06 | 15.38 | 15.38 | 4.20% | - |
| Oct 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.10% | - |
| Oct 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 27, 2025 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -4.55% | - |
| Oct 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Oct 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.92% | - |
| Oct 22, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.39% | - |
| Oct 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.55% | - |
| Oct 20, 2025 | 14.28 | 15.76 | 14.28 | 15.76 | 15.76 | 6.49% | 250 |
| Oct 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 6.47% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.95% | - |
| Oct 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 3.94% | - |
| Oct 14, 2025 | 16.50 | 16.50 | 14.12 | 14.22 | 14.22 | -12.44% | 5,000 |
| Oct 13, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -5.47% | - |
| Oct 10, 2025 | 16.68 | 17.18 | 16.68 | 17.18 | 17.18 | 3.62% | 31 |
| Oct 9, 2025 | 16.30 | 16.58 | 16.30 | 16.58 | 16.58 | 2.09% | 100 |
| Oct 8, 2025 | 15.16 | 16.32 | 15.16 | 16.24 | 16.24 | 4.91% | 10,400 |
| Oct 7, 2025 | 15.14 | 15.66 | 15.14 | 15.48 | 15.48 | 1.84% | 1,222 |
| Oct 6, 2025 | 14.88 | 15.20 | 14.18 | 15.20 | 15.20 | 11.27% | 585 |
| Oct 3, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.43% | - |
| Oct 2, 2025 | 11.54 | 14.60 | 11.54 | 14.00 | 14.00 | 22.81% | 1,400 |
| Oct 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.71% | - |
| Sep 30, 2025 | 11.64 | 11.64 | 11.32 | 11.32 | 11.32 | 2.72% | 1,000 |
| Sep 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Sep 26, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -3.50% | - |
| Sep 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 6.52% | - |
| Sep 24, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | - |
| Sep 23, 2025 | 10.72 | 10.82 | 10.72 | 10.82 | 10.82 | -1.99% | 1,000 |
| Sep 22, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 3.18% | - |
| Sep 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 8.08% | - |
| Sep 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | - |
| Sep 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 5.27% | - |
| Sep 16, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Sep 15, 2025 | 9.33 | 9.48 | 9.33 | 9.48 | 9.48 | 0.96% | - |
| Sep 12, 2025 | 9.15 | 9.39 | 9.15 | 9.39 | 9.39 | 0.54% | 180 |
| Sep 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Sep 10, 2025 | 9.79 | 9.79 | 9.34 | 9.34 | 9.34 | -5.66% | - |
| Sep 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.13% | - |
| Sep 8, 2025 | 9.77 | 10.66 | 9.77 | 10.66 | 10.66 | 6.60% | 3,000 |
| Sep 5, 2025 | 8.99 | 10.00 | 8.99 | 10.00 | 10.00 | 16.96% | 500 |
| Sep 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.84% | - |
| Sep 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -4.07% | - |
| Sep 2, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 6.20% | - |
| Sep 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.61% | - |
| Aug 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.31% | - |
| Aug 28, 2025 | 9.21 | 9.27 | 9.21 | 9.27 | 9.27 | -6.08% | 1,000 |
| Aug 27, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 11.65% | 50 |
| Aug 26, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -5.45% | 60 |
| Aug 25, 2025 | 7.85 | 9.37 | 7.85 | 9.35 | 9.35 | 15.86% | 3,250 |
| Aug 22, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.89% | - |
| Aug 21, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.22% | - |
| Aug 20, 2025 | 7.30 | 8.10 | 7.30 | 8.10 | 8.10 | 11.26% | 2,068 |
| Aug 19, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.41% | - |
| Aug 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 15, 2025 | 7.84 | 7.84 | 7.25 | 7.25 | 7.25 | -5.97% | 300 |
| Aug 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -5.51% | - |
| Aug 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% | - |
| Aug 12, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.86% | - |
| Aug 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.52% | - |
| Aug 8, 2025 | 7.40 | 7.51 | 7.40 | 7.51 | 7.51 | 3.30% | 50 |
| Aug 7, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 2.97% | - |
| Aug 6, 2025 | 7.17 | 7.17 | 7.06 | 7.06 | 7.06 | -0.98% | - |
| Aug 5, 2025 | 7.16 | 7.16 | 7.13 | 7.13 | 7.13 | 1.71% | - |
| Aug 4, 2025 | 7.52 | 7.52 | 7.01 | 7.01 | 7.01 | -2.23% | 60 |
| Aug 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.83% | - |
| Jul 31, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.03% | - |
| Jul 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.68% | - |
| Jul 29, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.81% | - |
| Jul 28, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.93% | - |
| Jul 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.96% | - |
| Jul 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.68% | - |
| Jul 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 5.29% | - |
| Jul 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.57% | - |
| Jul 21, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -3.03% | - |