Skip to main content
Newbury Pharmaceuticals AB (publ) (STO:NEWBRY)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.035
-0.045 (-4.17%)
Mar 9, 2026, 5:15 PM CET

STO:NEWBRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.081.081.081.081.081.41%2,503
Mar 5, 20261.081.101.041.071.07-4.91%129,833
Mar 4, 20261.111.121.111.121.120.90%699
Mar 3, 20261.111.131.071.111.11-2.63%15,695
Mar 2, 20261.111.141.101.141.14-0.87%16,586
Feb 26, 20261.151.151.151.151.150.44%5
Feb 25, 20261.161.161.141.151.150.44%25,697
Feb 24, 20261.111.141.111.141.14-2,597
Feb 23, 20261.151.151.131.141.14-2.15%14,680
Feb 20, 20261.131.171.131.171.17-0.43%775
Feb 19, 20261.151.171.121.171.172.63%56,483
Feb 18, 20261.161.201.121.141.14-5.39%123,791
Feb 17, 20261.161.211.161.211.215.70%46,089
Feb 16, 20261.081.251.081.141.141.79%51,925
Feb 13, 20261.071.121.071.121.120.90%38,750
Feb 12, 20261.101.111.071.111.11-0.89%3,259
Feb 11, 20261.101.121.081.121.121.82%50,000
Feb 10, 20261.181.251.101.101.10-6.38%59,509
Feb 9, 20261.121.211.121.181.184.91%58,093
Feb 6, 20261.041.151.041.121.127.69%78,615
Feb 5, 20261.041.041.031.041.04-2.80%25,558
Feb 4, 20261.041.151.041.071.072.88%82,836
Feb 3, 20261.031.041.011.041.04-2,671
Feb 2, 20261.031.041.001.041.04-1.42%20,800
Jan 30, 20261.061.081.021.061.06-0.47%88,279
Jan 29, 20261.041.061.041.061.062.91%116,000
Jan 28, 20260.991.030.981.031.03-1.44%36,613
Jan 27, 20260.981.050.981.051.056.20%157,103
Jan 26, 20261.101.100.970.980.98-13.30%232,979
Jan 23, 20261.111.151.101.141.14-0.44%58,205
Jan 22, 20261.181.181.111.141.14-17,020
Jan 21, 20261.221.251.001.141.14-9.88%283,377
Jan 20, 20261.201.271.181.271.273.69%119,107
Jan 19, 20261.241.241.211.221.22-5.43%83,067
Jan 16, 20261.291.301.251.291.290.78%44,944
Jan 15, 20261.271.281.251.281.28-0.78%27,306
Jan 14, 20261.201.311.201.291.29-2.64%129,433
Jan 13, 20261.221.331.181.331.339.96%200,068
Jan 12, 20261.231.231.181.211.21-2.43%17,150
Jan 9, 20261.191.291.141.241.244.66%171,614
Jan 8, 20261.111.201.111.181.182.16%107,437
Jan 7, 20261.221.221.151.161.16-4.94%116,070
Jan 5, 20261.231.251.211.221.22-0.41%28,771
Jan 2, 20261.151.231.151.221.226.09%47,803
Dec 30, 20251.141.191.121.151.15-2.54%33,229
Dec 29, 20251.201.221.121.181.18-2.88%122,892
Dec 23, 20251.181.221.171.221.223.40%28,455
Dec 22, 20251.161.181.161.181.181.73%13,100
Dec 19, 20251.181.221.131.161.160.87%171,104
Dec 18, 20251.201.211.151.151.15-4.18%195,462
Dec 17, 20251.281.281.131.201.20-5.53%93,601
Dec 16, 20251.271.281.241.271.27-5.24%43,374
Dec 15, 20251.341.381.271.341.34-3.26%130,066
Dec 12, 20251.391.421.341.381.38-0.36%37,461
Dec 11, 20251.481.481.381.391.39-6.42%143,773
Dec 10, 20251.481.481.481.481.481.37%20,654
Dec 9, 20251.411.461.411.461.46-1,803
Dec 8, 20251.521.521.341.461.46-3.63%214,696
Dec 5, 20251.471.521.431.521.52-61,965
Dec 4, 20251.521.521.471.521.52-0.33%14,529
Dec 3, 20251.521.521.471.521.520.33%30,788
Dec 2, 20251.521.521.471.521.520.33%3,272
Dec 1, 20251.521.521.511.511.510.67%2,011
Nov 28, 20251.511.561.471.501.50-3.54%24,950
Nov 27, 20251.521.561.501.561.56-0.32%22,305
Nov 26, 20251.521.581.501.561.563.65%137,503
Nov 25, 20251.501.541.451.511.510.67%38,850
Nov 21, 20251.421.501.421.501.501.70%21,256
Nov 20, 20251.501.501.411.471.47-5.47%38,899
Nov 19, 20251.551.561.521.561.560.32%11,550
Nov 18, 20251.471.771.471.551.556.16%185,179
Nov 17, 20251.601.651.281.461.46-5.19%367,877
Nov 14, 20251.691.841.541.541.54-12.25%74,387
Nov 13, 20251.841.841.751.761.76-4.36%12,421
Nov 12, 20251.921.931.791.841.84-8.25%75,570
Nov 11, 20251.972.001.912.002.001.78%9,324
Nov 10, 20251.981.981.971.971.97-0.25%425
Nov 7, 20252.042.041.501.971.97-3.43%113,142
Nov 6, 20252.122.121.972.042.04-3.32%29,645
Nov 5, 20252.082.112.082.112.11-0.47%1,239
Nov 4, 20252.152.152.062.122.120.95%77,223
Nov 3, 20252.202.202.102.102.10-6.67%38,300
Oct 31, 20252.182.262.182.252.252.27%3,725
Oct 30, 20252.262.342.062.202.204.27%134,610
Oct 29, 20252.392.392.112.112.11-14.23%95,099
Oct 28, 20252.392.462.392.462.46-0.40%5,268
Oct 27, 20252.472.472.472.472.47-7
Oct 24, 20252.422.512.392.472.472.07%25,790
Oct 23, 20252.322.432.242.422.424.76%36,851
Oct 21, 20252.262.312.262.312.31-2.94%108
Oct 20, 20252.342.382.302.382.381.28%12,469
Oct 17, 20252.272.352.272.352.350.43%12,288
Oct 16, 20252.342.342.342.342.34-0.43%299
Oct 15, 20252.352.422.262.352.35-2.08%14,365
Oct 14, 20252.402.402.332.402.400.84%1,707
Oct 13, 20252.332.382.332.382.38-0.42%774
Oct 10, 20252.212.392.202.392.39-135,250
Oct 9, 20252.392.392.382.392.39-2.45%7,795
Oct 8, 20252.482.482.412.452.45-2.00%23,360
Oct 7, 20252.462.522.442.502.50-0.40%38,036