5 DAY PERFORMANCE
+45.28%
1 MONTH PERFORMANCE
+10.41%
3 MONTH PERFORMANCE
+3.15%
6 MONTH PERFORMANCE
+6.32%
YEAR-TO-DATE PERFORMANCE
-12.29%
1 YEAR PERFORMANCE
+15.29%
NewAmsterdam Pharma Company NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.95 | $21.91 (-4.53%) | $23.00 | $21.85 | 617.76 K | $2.72 B |
| 09/18/2026 | $21.62 | $22.49 (4.02%) | $22.50 | $21.29 | 2.08 M | $2.77 B |
| 09/17/2026 | $21.59 | $21.93 (1.57%) | $23.11 | $21.46 | 2.31 M | $2.71 B |
| 09/16/2026 | $22.07 | $21.18 (-4.03%) | $22.15 | $21.02 | 1.24 M | $2.61 B |
| 09/15/2026 | $22.32 | $21.16 (-5.2%) | $22.62 | $21.08 | 1.73 M | $2.61 B |
| 09/14/2026 | $22.96 | $22.36 (-2.61%) | $22.96 | $22.34 | 1.08 M | $2.76 B |
| 09/11/2026 | $22.11 | $22.80 (3.12%) | $23.00 | $21.23 | 1.60 M | $2.81 B |
| 09/10/2026 | $22.44 | $21.86 (-2.58%) | $22.95 | $21.80 | 2.73 M | $2.70 B |
| 09/09/2026 | $25.35 | $22.79 (-10.1%) | $25.53 | $22.34 | 2.32 M | $2.81 B |
| 09/08/2026 | $24.02 | $25.63 (6.7%) | $26.19 | $23.24 | 3.80 M | $3.16 B |
| 09/04/2026 | $25.65 | $25.40 (-0.97%) | $25.75 | $25.10 | 709.50 K | $3.13 B |
| 09/03/2026 | $25.68 | $25.85 (0.66%) | $25.99 | $25.24 | 581.38 K | $3.19 B |
| 09/02/2026 | $25.15 | $25.59 (1.75%) | $26.01 | $25.00 | 979.91 K | $3.16 B |
| 09/01/2026 | $25.27 | $24.92 (-1.39%) | $25.43 | $24.80 | 714.40 K | $3.07 B |
| 08/31/2026 | $25.65 | $25.34 (-1.21%) | $25.65 | $24.80 | 1.55 M | $3.13 B |
| 08/28/2026 | $26.66 | $25.90 (-2.85%) | $26.88 | $25.53 | 1.04 M | $3.20 B |
| 08/27/2026 | $27.15 | $26.79 (-1.33%) | $27.60 | $26.67 | 626.83 K | $3.31 B |
| 08/26/2026 | $27.22 | $27.40 (0.66%) | $27.61 | $26.71 | 758.73 K | $3.38 B |
| 08/25/2026 | $27.00 | $27.34 (1.26%) | $28.01 | $27.00 | 1.99 M | $3.37 B |
| 08/24/2026 | $27.80 | $26.85 (-3.42%) | $27.97 | $26.67 | 1.15 M | $3.31 B |
| 08/21/2026 | $27.99 | $27.87 (-0.43%) | $28.35 | $27.66 | 525.43 K | $3.44 B |
| 08/20/2026 | $28.26 | $27.78 (-1.7%) | $28.43 | $27.53 | 744.40 K | $3.43 B |
| 08/19/2026 | $28.00 | $28.53 (1.89%) | $28.76 | $27.64 | 1.03 M | $3.52 B |
| 08/18/2026 | $26.66 | $27.25 (2.21%) | $27.82 | $26.43 | 948.92 K | $3.36 B |
| 08/17/2026 | $26.93 | $26.90 (-0.11%) | $27.39 | $26.51 | 834.97 K | $3.32 B |
| 08/14/2026 | $26.26 | $26.98 (2.74%) | $27.06 | $26.01 | 959.92 K | $3.33 B |
| 08/13/2026 | $27.85 | $26.67 (-4.24%) | $28.03 | $26.63 | 1.23 M | $3.29 B |
| 08/12/2026 | $27.95 | $27.83 (-0.43%) | $28.18 | $27.45 | 1.63 M | $3.43 B |
| 08/11/2026 | $27.95 | $27.62 (-1.18%) | $28.63 | $27.29 | 2.34 M | $3.41 B |
| 08/10/2026 | $28.08 | $27.98 (-0.36%) | $28.97 | $27.43 | 901.80 K | $3.45 B |
| 08/07/2026 | $28.05 | $27.96 (-0.32%) | $28.23 | $27.51 | 572.01 K | $3.45 B |
| 08/06/2026 | $27.63 | $27.67 (0.14%) | $27.98 | $27.30 | 1.65 M | $3.41 B |
| 08/05/2026 | $27.33 | $27.42 (0.33%) | $27.85 | $25.74 | 1.65 M | $3.38 B |
| 08/04/2026 | $27.82 | $27.55 (-0.97%) | $28.06 | $27.00 | 1.08 M | $3.40 B |
| 08/03/2026 | $27.67 | $27.49 (-0.65%) | $27.89 | $26.91 | 1.01 M | $3.39 B |
| 07/31/2026 | $28.37 | $27.79 (-2.04%) | $28.76 | $27.31 | 956.63 K | $3.37 B |
| 07/30/2026 | $27.93 | $28.46 (1.9%) | $28.72 | $26.99 | 611.40 K | $3.45 B |
| 07/29/2026 | $28.25 | $27.91 (-1.2%) | $29.13 | $27.44 | 1.30 M | $3.38 B |
| 07/28/2026 | $30.06 | $27.98 (-6.92%) | $30.28 | $27.81 | 890.50 K | $3.39 B |
| 07/27/2026 | $30.11 | $30.22 (0.37%) | $31.29 | $30.10 | 948.74 K | $3.66 B |
| 07/24/2026 | $30.87 | $29.64 (-3.98%) | $31.17 | $29.61 | 1.09 M | $3.59 B |
| 07/23/2026 | $30.66 | $30.55 (-0.36%) | $31.31 | $30.14 | 872.31 K | $3.70 B |
| 07/22/2026 | $31.88 | $31.70 (-0.56%) | $32.63 | $31.21 | 702.05 K | $3.84 B |
| 07/21/2026 | $30.45 | $32.34 (6.21%) | $32.44 | $29.67 | 1.70 M | $3.92 B |
| 07/20/2026 | $31.73 | $29.67 (-6.49%) | $32.19 | $29.56 | 1.64 M | $3.59 B |
| 07/17/2026 | $30.74 | $31.68 (3.06%) | $32.09 | $30.70 | 704.41 K | $3.84 B |
| 07/16/2026 | $31.95 | $31.05 (-2.82%) | $33.23 | $31.01 | 1.03 M | $3.76 B |
| 07/15/2026 | $33.16 | $31.98 (-3.56%) | $33.91 | $31.62 | 1.04 M | $3.87 B |
| 07/14/2026 | $33.31 | $33.29 (-0.06%) | $34.23 | $33.01 | 638.44 K | $4.03 B |
| 07/13/2026 | $34.78 | $33.28 (-4.31%) | $34.97 | $33.24 | 486.05 K | $4.03 B |
| 07/10/2026 | $36.01 | $35.26 (-2.08%) | $36.17 | $34.15 | 564.30 K | $4.27 B |
| 07/09/2026 | $35.82 | $35.92 (0.28%) | $36.30 | $35.25 | 884.10 K | $4.35 B |
| 07/08/2026 | $36.66 | $35.83 (-2.26%) | $37.31 | $35.02 | 717.00 K | $4.34 B |
| 07/07/2026 | $35.36 | $36.99 (4.61%) | $37.37 | $34.27 | 958.71 K | $4.48 B |
| 07/06/2026 | $34.85 | $34.90 (0.14%) | $36.14 | $33.81 | 932.50 K | $4.23 B |
| 07/02/2026 | $35.27 | $34.83 (-1.25%) | $36.34 | $33.87 | 1.20 M | $4.22 B |
| 07/01/2026 | $34.33 | $35.17 (2.45%) | $35.40 | $34.06 | 894.82 K | $4.26 B |
| 06/30/2026 | $34.59 | $33.89 (-2.02%) | $34.73 | $33.58 | 1.08 M | $4.10 B |
| 06/29/2026 | $33.50 | $33.87 (1.1%) | $34.03 | $32.58 | 1.29 M | $4.10 B |
| 06/26/2026 | $31.56 | $33.24 (5.32%) | $33.41 | $31.56 | 1.58 M | $4.03 B |
| 06/25/2026 | $32.78 | $31.73 (-3.2%) | $33.09 | $31.72 | 1.74 M | $3.84 B |
| 06/24/2026 | $31.55 | $32.63 (3.42%) | $33.04 | $31.50 | 1.24 M | $3.95 B |
| 06/23/2026 | $30.58 | $31.40 (2.68%) | $31.49 | $30.31 | 999.83 K | $3.80 B |
| 06/22/2026 | $30.13 | $30.82 (2.29%) | $30.95 | $29.70 | 2.03 M | $3.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
