Skip to main content
Newron Pharmaceuticals S.p.A. (SWX:NWRN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
14.74
-0.34 (-2.25%)
Apr 29, 2026, 11:20 AM CET

Newron Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2215.2214.7415.0815.08-1.57%28,681
Apr 27, 202615.5015.7015.1015.3215.32-1.67%34,751
Apr 24, 202616.6016.6015.5215.5815.58-5.12%43,001
Apr 23, 202616.1016.5416.0016.4216.420.12%49,695
Apr 22, 202616.3617.0016.2816.4016.40-44,717
Apr 21, 202616.9816.9816.2616.4016.40-3.53%64,430
Apr 20, 202616.3217.0015.8417.0017.003.41%49,753
Apr 17, 202616.2416.5416.1016.4416.440.98%30,139
Apr 16, 202616.9616.9615.9416.2816.28-4.01%56,489
Apr 15, 202617.1017.4416.7016.9616.961.80%98,422
Apr 14, 202616.5017.2216.2616.6616.661.83%117,161
Apr 13, 202615.1216.3815.1016.3616.368.78%144,780
Apr 10, 202614.6615.3214.6615.0415.041.08%38,357
Apr 9, 202614.9014.9614.5014.8814.88-0.40%32,698
Apr 8, 202615.0615.8014.8214.9414.943.46%91,151
Apr 7, 202615.3615.3614.2414.4414.44-5.00%53,397
Apr 2, 202615.2415.3014.7215.2015.20-1.94%62,687
Apr 1, 202615.5015.9615.2815.5015.502.24%113,092
Mar 31, 202614.8015.3614.5615.1615.161.47%90,031
Mar 30, 202614.9015.1214.4214.9414.940.81%76,273
Mar 27, 202615.1815.1814.2014.8214.82-0.80%55,923
Mar 26, 202614.8015.3214.0614.9414.942.05%148,630
Mar 25, 202614.2814.9214.0614.6414.643.10%196,421
Mar 24, 202615.2815.3213.0014.2014.20-5.33%237,676
Mar 23, 202614.5015.4813.7815.0015.002.74%200,336
Mar 20, 202615.7015.7014.5014.6014.60-2.93%94,330
Mar 19, 202615.5015.5014.7015.0415.04-3.71%101,326
Mar 18, 202617.1017.1015.4015.6215.62-4.05%69,774
Mar 17, 202616.2216.5415.7016.2816.28-0.49%76,923
Mar 16, 202616.4416.7015.6816.3616.36-0.49%118,274
Mar 13, 202616.2616.8616.0016.4416.44-0.36%81,187
Mar 12, 202617.4417.4416.3816.5016.50-5.71%95,345
Mar 11, 202617.9017.9817.2617.5017.50-2.02%72,613
Mar 10, 202617.8018.3017.6617.8617.861.71%56,243
Mar 9, 202617.0017.8616.8617.5617.56-0.45%80,190
Mar 6, 202618.7018.7017.4017.6417.64-3.61%102,746
Mar 5, 202618.5419.1218.1618.3018.30-2.03%68,646
Mar 4, 202618.2018.8618.0818.6818.681.30%46,349
Mar 3, 202618.3018.5017.9218.4418.44-0.86%97,703
Mar 2, 202618.0018.8617.7018.6018.60-107,426
Feb 27, 202619.2019.5818.4018.6018.60-3.23%108,316
Feb 26, 202619.2019.6218.8019.2219.220.10%97,733
Feb 25, 202618.8419.4418.7019.2019.201.59%69,551
Feb 24, 202618.7419.1218.4418.9018.901.61%52,003
Feb 23, 202618.9819.1418.3818.6018.60-3.43%147,630
Feb 20, 202619.4219.7418.7219.2619.26-0.62%136,993
Feb 19, 202620.2520.5519.2619.3819.38-7.71%220,335
Feb 18, 202621.3021.5020.6021.0021.00-104,586
Feb 17, 202619.0021.0018.9021.0021.006.60%129,185
Feb 16, 202619.9019.9019.4619.7019.70-1.01%22,845
Feb 13, 202619.7420.5019.1619.9019.902.16%90,877
Feb 12, 202619.3620.0019.3619.4819.480.62%50,974
Feb 11, 202620.2020.2019.0019.3619.36-3.44%51,190
Feb 10, 202619.8620.4019.3620.0520.051.67%118,125
Feb 9, 202619.4219.7619.1419.7219.723.25%70,290
Feb 6, 202618.7619.1818.3619.1019.101.27%86,184
Feb 5, 202619.5019.7618.8218.8618.86-4.55%107,816
Feb 4, 202619.9620.4519.5819.7619.76-1.94%104,754
Feb 3, 202620.8020.9519.9020.1520.150.75%151,195
Feb 2, 202619.2020.0019.2020.0020.002.67%105,888
Jan 30, 202619.6020.3519.4819.4819.48-1.12%146,871
Jan 29, 202620.0520.2019.2419.7019.70-2.72%159,672
Jan 28, 202621.8021.8019.6420.2520.25-6.25%265,756
Jan 27, 202620.5021.8520.2021.6021.603.85%191,257
Jan 26, 202621.3021.7020.5520.8020.80-3.26%191,093
Jan 23, 202622.2522.6521.1521.5021.50-5.08%234,100
Jan 22, 202623.6024.0022.1022.6522.65-1.95%214,445
Jan 21, 202623.6023.7022.5023.1023.10-2.53%103,846
Jan 20, 202623.4023.8522.2023.7023.70-267,267
Jan 19, 202624.5025.0022.7523.7023.70-4.05%298,735
Jan 16, 202624.9525.6024.1024.7024.70-2.37%172,938
Jan 15, 202626.5027.0524.8025.3025.30-5.42%189,910
Jan 14, 202627.5027.5024.9026.7526.75-3.95%446,742
Jan 13, 202630.5031.0527.2527.8527.85-8.39%485,812
Jan 12, 202631.8531.8529.6030.4030.40-215,753
Jan 9, 202628.8031.4528.6030.4030.406.85%272,362
Jan 8, 202627.2528.4526.5528.4528.454.98%182,861
Jan 7, 202625.4027.2024.9527.1027.108.40%200,049
Jan 6, 202626.0026.9024.3525.0025.00-1.96%268,009
Jan 5, 202624.6025.5023.2025.5025.506.92%230,454
Dec 30, 202524.4524.7023.6523.8523.85-2.45%106,893
Dec 29, 202523.8524.5023.5024.4524.453.38%138,561
Dec 23, 202523.0024.0022.7023.6523.653.50%107,189
Dec 22, 202523.3023.3022.0022.8522.85-0.22%185,215
Dec 19, 202522.5023.4522.3522.9022.902.69%197,072
Dec 18, 202521.4022.3020.9022.3022.304.45%193,485
Dec 17, 202520.0021.3520.0021.3521.356.22%199,999
Dec 16, 202520.0020.4019.3820.1020.100.60%147,138
Dec 15, 202520.1020.1019.2419.9819.98-0.84%130,053
Dec 12, 202519.4420.9519.4420.1520.154.30%253,899
Dec 11, 202519.8019.8619.2819.3219.32-2.82%72,616
Dec 10, 202520.2020.3019.3619.8819.88-1.58%97,098
Dec 9, 202519.3420.5519.0220.2020.204.23%228,802
Dec 8, 202519.3620.2018.1219.3819.386.02%338,370
Dec 5, 202518.5818.7018.1018.2818.28-1.30%49,270
Dec 4, 202518.0018.7017.6018.5218.523.58%79,040
Dec 3, 202519.1019.3817.3617.8817.88-5.30%156,094
Dec 2, 202519.4019.7218.2618.8818.88-2.88%198,888
Dec 1, 202518.0019.4417.9019.4419.449.83%242,890
Nov 28, 202517.6017.9017.1017.7017.70-0.56%125,819