UK markets closed

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

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
9.10+0.79 (+9.51%)
At close: 05:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.409.208.389.109.10206,289
02 May 20248.208.747.908.318.31164,466
30 Apr 20249.009.297.758.218.21817,574
29 Apr 20247.597.907.067.647.6480,142
26 Apr 20246.717.296.717.287.2859,318
25 Apr 20246.936.936.526.696.6963,462
24 Apr 20247.187.186.857.007.0043,337
23 Apr 20247.297.296.857.007.0032,096
22 Apr 20246.907.276.907.187.1862,322
19 Apr 20246.707.296.516.956.95209,830
18 Apr 20247.467.466.106.686.68162,247
17 Apr 20247.337.337.067.257.2539,646
16 Apr 20247.607.767.227.227.2257,608
15 Apr 20247.707.707.327.427.4256,712
12 Apr 20247.407.897.407.697.6948,062
11 Apr 20247.547.627.317.357.3569,146
10 Apr 20247.687.887.527.587.5864,304
09 Apr 20247.757.847.577.667.6656,177
08 Apr 20248.308.307.657.697.6978,751
05 Apr 20248.298.408.008.108.1039,641
04 Apr 20248.578.578.108.158.1578,753
03 Apr 20248.038.848.018.498.4997,095
02 Apr 20247.748.287.748.098.0998,678
28 Mar 20248.008.107.567.767.7688,878
27 Mar 20247.508.007.367.847.8485,663
26 Mar 20247.247.507.247.487.4829,328
25 Mar 20247.447.507.227.507.5066,625
22 Mar 20247.647.847.327.447.4472,694
21 Mar 20247.407.927.407.827.82116,573
20 Mar 20247.927.927.327.347.3489,411
19 Mar 20247.807.867.567.867.8621,604
18 Mar 20247.867.907.507.627.6262,283
15 Mar 20247.608.167.607.827.8276,364
14 Mar 20247.908.007.607.827.8237,457
13 Mar 20247.947.987.507.867.8682,960
12 Mar 20248.408.408.008.028.0256,278
11 Mar 20247.628.487.628.388.3860,501
08 Mar 20247.707.787.587.627.6228,552
07 Mar 20247.847.847.507.667.6691,052
06 Mar 20248.008.007.467.847.8488,047
05 Mar 20248.228.227.827.907.9051,145
04 Mar 20248.608.608.068.188.1826,754
01 Mar 20248.228.388.008.388.3849,440
29 Feb 20248.228.468.208.208.2023,822
28 Feb 20248.708.708.268.308.3060,716
27 Feb 20248.608.608.428.608.6032,273
26 Feb 20248.628.948.328.608.6092,080
23 Feb 20248.028.788.028.748.7460,416
22 Feb 20248.308.308.028.208.2038,586
21 Feb 20248.248.288.108.148.1413,660
20 Feb 20248.428.448.068.168.1649,064
19 Feb 20248.308.528.168.428.4237,250
16 Feb 20248.348.508.148.308.3038,997
15 Feb 20248.608.648.228.328.3234,208
14 Feb 20248.688.788.388.588.5850,458
13 Feb 20248.969.008.608.648.6464,182
12 Feb 20248.608.988.608.968.9652,944
09 Feb 20248.888.888.548.628.6226,723
08 Feb 20248.608.808.608.748.7429,171
07 Feb 20249.309.408.528.768.76133,707
06 Feb 20248.069.248.029.029.02315,485
05 Feb 20247.667.927.627.827.8248,605
02 Feb 20247.907.907.527.527.5237,312
01 Feb 20247.607.807.607.767.7643,369
31 Jan 20247.807.987.687.727.7279,942
30 Jan 20248.088.127.927.947.9448,947
29 Jan 20248.208.388.088.088.0880,650
26 Jan 20247.768.307.688.268.2676,112
25 Jan 20248.068.447.647.647.6456,560
24 Jan 20247.888.607.728.028.02167,495
23 Jan 20247.867.947.627.807.8035,988
22 Jan 20247.328.007.327.847.84151,363
19 Jan 20248.528.527.227.327.32286,745
18 Jan 20247.629.147.628.368.36291,169
17 Jan 20249.709.767.868.268.26774,670
16 Jan 202410.4010.809.4410.0510.05541,190
15 Jan 202410.6010.659.2610.4010.40779,756
12 Jan 20248.8010.158.429.889.88549,610
11 Jan 20248.349.007.528.808.80583,930
10 Jan 20247.368.487.068.368.36566,669
09 Jan 20247.167.366.627.327.32349,979
08 Jan 20246.127.206.107.167.16445,417
05 Jan 20246.126.405.326.066.06371,817
04 Jan 20245.986.385.186.146.14503,260
03 Jan 20244.954.994.574.574.5795,339
29 Dec 20235.105.144.804.954.9562,450
28 Dec 20234.905.364.815.025.02143,800
27 Dec 20234.375.104.375.005.00124,033
22 Dec 20234.324.474.264.434.4347,575
21 Dec 20234.604.604.254.394.3932,799
20 Dec 20234.404.454.304.404.4019,440
19 Dec 20234.254.364.254.304.306,884
18 Dec 20234.404.464.264.354.3526,039
15 Dec 20234.464.554.384.384.3828,632
14 Dec 20234.334.454.304.404.4023,598
13 Dec 20234.574.574.294.394.3955,887
12 Dec 20234.504.624.334.504.5063,051
11 Dec 20234.504.794.354.454.45123,651
08 Dec 20234.504.704.504.584.5840,632
07 Dec 20234.604.644.504.554.5520,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...