5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
-13.18%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
-14.41%
YEAR-TO-DATE PERFORMANCE
-12.29%
1 YEAR PERFORMANCE
+68.97%
NewAmsterdam Pharma Company NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.16 | $30.82 (2.19%) | $30.95 | $29.70 | 1.54 M | $3.73 B |
| 06/18/2026 | $30.96 | $29.83 (-3.65%) | $31.25 | $29.64 | 1.25 M | $3.61 B |
| 06/17/2026 | $30.20 | $30.15 (-0.17%) | $30.91 | $29.75 | 954.30 K | $3.65 B |
| 06/16/2026 | $30.55 | $30.19 (-1.18%) | $31.56 | $29.10 | 1.16 M | $3.66 B |
| 06/15/2026 | $31.03 | $30.60 (-1.39%) | $31.48 | $30.45 | 694.95 K | $3.71 B |
| 06/12/2026 | $30.37 | $30.40 (0.1%) | $31.52 | $30.00 | 673.54 K | $3.68 B |
| 06/11/2026 | $29.35 | $30.26 (3.1%) | $30.43 | $29.13 | 2.05 M | $3.66 B |
| 06/10/2026 | $30.04 | $29.33 (-2.36%) | $31.13 | $29.29 | 861.00 K | $3.55 B |
| 06/09/2026 | $31.46 | $30.38 (-3.43%) | $32.04 | $29.61 | 1.11 M | $3.68 B |
| 06/08/2026 | $31.86 | $30.95 (-2.86%) | $32.62 | $30.81 | 512.95 K | $3.75 B |
| 06/05/2026 | $32.40 | $31.52 (-2.72%) | $33.26 | $30.90 | 1.11 M | $3.82 B |
| 06/04/2026 | $32.14 | $32.67 (1.65%) | $33.42 | $32.12 | 1.46 M | $3.96 B |
| 06/03/2026 | $31.69 | $32.11 (1.33%) | $32.46 | $31.32 | 1.70 M | $3.89 B |
| 06/02/2026 | $31.60 | $31.71 (0.35%) | $32.24 | $30.72 | 2.00 M | $3.84 B |
| 06/01/2026 | $33.12 | $31.79 (-4.02%) | $33.24 | $31.69 | 1.85 M | $3.85 B |
| 05/29/2026 | $35.87 | $33.68 (-6.11%) | $36.18 | $33.28 | 2.46 M | $4.08 B |
| 05/28/2026 | $36.42 | $35.42 (-2.75%) | $36.73 | $35.22 | 894.82 K | $4.29 B |
| 05/27/2026 | $35.99 | $36.56 (1.58%) | $37.34 | $35.67 | 938.80 K | $4.43 B |
| 05/26/2026 | $35.88 | $36.11 (0.64%) | $36.21 | $35.00 | 814.55 K | $4.37 B |
| 05/22/2026 | $35.86 | $35.44 (-1.17%) | $36.73 | $35.01 | 583.60 K | $4.29 B |
| 05/21/2026 | $35.06 | $35.74 (1.94%) | $36.50 | $35.00 | 1.06 M | $4.33 B |
| 05/20/2026 | $34.09 | $35.75 (4.87%) | $36.19 | $34.00 | 1.27 M | $4.33 B |
| 05/19/2026 | $33.89 | $33.72 (-0.5%) | $34.19 | $32.96 | 2.09 M | $4.08 B |
| 05/18/2026 | $35.97 | $34.14 (-5.09%) | $36.14 | $33.45 | 1.96 M | $4.13 B |
| 05/15/2026 | $36.63 | $35.44 (-3.25%) | $36.63 | $35.08 | 1.13 M | $4.29 B |
| 05/14/2026 | $37.55 | $36.88 (-1.78%) | $37.83 | $36.24 | 1.30 M | $4.47 B |
| 05/13/2026 | $38.36 | $37.75 (-1.59%) | $38.87 | $36.96 | 1.75 M | $4.57 B |
| 05/12/2026 | $39.63 | $38.89 (-1.87%) | $39.74 | $38.28 | 2.15 M | $4.71 B |
| 05/11/2026 | $37.74 | $39.59 (4.9%) | $42.21 | $37.62 | 3.16 M | $4.79 B |
| 05/08/2026 | $34.85 | $38.73 (11.13%) | $41.17 | $34.85 | 4.81 M | $4.69 B |
| 05/07/2026 | $33.04 | $34.85 (5.48%) | $35.35 | $31.12 | 2.50 M | $4.22 B |
| 05/06/2026 | $30.03 | $30.99 (3.2%) | $31.07 | $29.86 | 1.05 M | $3.75 B |
| 05/05/2026 | $29.95 | $29.85 (-0.33%) | $31.00 | $29.10 | 887.40 K | $3.61 B |
| 05/04/2026 | $28.30 | $29.86 (5.51%) | $29.90 | $28.09 | 1.35 M | $3.62 B |
| 05/01/2026 | $28.74 | $28.43 (-1.08%) | $29.11 | $28.03 | 1.46 M | $3.44 B |
| 04/30/2026 | $28.63 | $28.56 (-0.24%) | $29.31 | $28.30 | 593.52 K | $3.46 B |
| 04/29/2026 | $28.40 | $28.43 (0.11%) | $28.71 | $27.93 | 619.02 K | $3.44 B |
| 04/28/2026 | $30.45 | $28.72 (-5.68%) | $30.96 | $27.85 | 1.45 M | $3.48 B |
| 04/27/2026 | $30.78 | $30.45 (-1.07%) | $31.32 | $29.84 | 1.28 M | $3.69 B |
| 04/24/2026 | $31.52 | $29.72 (-5.71%) | $32.10 | $29.50 | 1.00 M | $3.60 B |
| 04/23/2026 | $31.88 | $31.46 (-1.32%) | $33.27 | $31.30 | 522.40 K | $3.81 B |
| 04/22/2026 | $32.90 | $31.94 (-2.92%) | $33.00 | $31.59 | 1.65 M | $3.87 B |
| 04/21/2026 | $33.70 | $32.48 (-3.62%) | $34.17 | $32.29 | 942.45 K | $3.93 B |
| 04/20/2026 | $34.66 | $33.82 (-2.42%) | $35.28 | $33.69 | 438.35 K | $4.10 B |
| 04/17/2026 | $34.10 | $34.68 (1.7%) | $34.96 | $33.57 | 649.13 K | $4.20 B |
| 04/16/2026 | $34.01 | $33.20 (-2.38%) | $34.32 | $32.87 | 798.40 K | $4.02 B |
| 04/15/2026 | $34.59 | $34.01 (-1.68%) | $34.75 | $33.26 | 742.80 K | $4.12 B |
| 04/14/2026 | $36.35 | $34.44 (-5.25%) | $36.73 | $34.32 | 1.62 M | $4.17 B |
| 04/13/2026 | $34.59 | $36.25 (4.8%) | $36.29 | $34.22 | 724.16 K | $4.39 B |
| 04/10/2026 | $35.44 | $34.76 (-1.92%) | $35.44 | $34.54 | 547.30 K | $4.21 B |
| 04/09/2026 | $33.90 | $35.07 (3.45%) | $35.35 | $33.50 | 426.33 K | $4.25 B |
| 04/08/2026 | $35.00 | $34.01 (-2.83%) | $35.00 | $33.27 | 954.70 K | $4.12 B |
| 04/07/2026 | $33.96 | $33.91 (-0.15%) | $34.25 | $32.88 | 1.03 M | $4.11 B |
| 04/06/2026 | $32.88 | $34.12 (3.77%) | $34.42 | $32.47 | 1.13 M | $4.13 B |
| 04/02/2026 | $31.65 | $32.99 (4.23%) | $33.23 | $31.61 | 725.31 K | $4.00 B |
| 04/01/2026 | $32.61 | $32.81 (0.61%) | $33.42 | $31.53 | 995.48 K | $3.97 B |
| 03/31/2026 | $29.85 | $32.01 (7.24%) | $32.32 | $29.44 | 1.47 M | $3.88 B |
| 03/30/2026 | $30.11 | $29.33 (-2.59%) | $30.66 | $29.08 | 505.16 K | $3.55 B |
| 03/27/2026 | $30.96 | $29.98 (-3.17%) | $31.26 | $29.92 | 745.54 K | $3.63 B |
| 03/26/2026 | $30.96 | $31.25 (0.94%) | $32.15 | $30.48 | 493.52 K | $3.78 B |
| 03/25/2026 | $30.97 | $31.01 (0.13%) | $32.04 | $30.52 | 740.82 K | $3.76 B |
| 03/24/2026 | $29.71 | $30.06 (1.18%) | $30.66 | $28.98 | 644.90 K | $3.64 B |
| 03/23/2026 | $29.53 | $30.01 (1.63%) | $30.53 | $28.81 | 789.91 K | $3.63 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.
