5 DAY PERFORMANCE
-14.45%
1 MONTH PERFORMANCE
-16.57%
3 MONTH PERFORMANCE
+15.30%
6 MONTH PERFORMANCE
+52.13%
YEAR-TO-DATE PERFORMANCE
+19.34%
1 YEAR PERFORMANCE
+65.60%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $35.69 | $35.46 (-0.66%) | $36.06 | $35.06 | 249.67 K | $4.23 B |
| 12/08/2025 | $35.87 | $35.75 (-0.33%) | $36.60 | $35.12 | 1.35 M | $4.25 B |
| 12/05/2025 | $35.82 | $35.26 (-1.56%) | $36.15 | $34.70 | 1.21 M | $4.20 B |
| 12/04/2025 | $36.60 | $35.85 (-2.05%) | $36.60 | $34.99 | 1.79 M | $4.27 B |
| 12/03/2025 | $36.87 | $35.52 (-3.66%) | $37.74 | $34.52 | 2.18 M | $4.23 B |
| 12/02/2025 | $39.60 | $38.33 (-3.21%) | $40.47 | $38.00 | 692.61 K | $4.56 B |
| 12/01/2025 | $41.20 | $39.61 (-3.86%) | $41.20 | $39.15 | 820.65 K | $4.71 B |
| 11/28/2025 | $41.79 | $41.30 (-1.17%) | $41.80 | $40.60 | 407.20 K | $4.91 B |
| 11/26/2025 | $40.72 | $41.45 (1.79%) | $42.00 | $40.00 | 827.65 K | $4.93 B |
| 11/25/2025 | $39.50 | $40.44 (2.38%) | $40.81 | $38.96 | 964.77 K | $4.81 B |
| 11/24/2025 | $38.38 | $39.31 (2.42%) | $39.81 | $38.38 | 935.90 K | $4.68 B |
| 11/21/2025 | $37.65 | $38.27 (1.65%) | $38.62 | $36.59 | 1.46 M | $4.55 B |
| 11/20/2025 | $39.57 | $37.71 (-4.7%) | $40.88 | $37.53 | 1.31 M | $4.49 B |
| 11/19/2025 | $38.91 | $38.62 (-0.75%) | $39.25 | $37.98 | 994.42 K | $4.60 B |
| 11/18/2025 | $38.17 | $38.91 (1.94%) | $40.49 | $37.82 | 800.70 K | $4.63 B |
| 11/17/2025 | $38.34 | $38.56 (0.57%) | $39.70 | $37.77 | 813.35 K | $4.59 B |
| 11/14/2025 | $35.84 | $38.35 (7%) | $39.63 | $35.66 | 1.58 M | $4.56 B |
| 11/13/2025 | $38.25 | $36.42 (-4.78%) | $39.05 | $36.00 | 1.06 M | $4.33 B |
| 11/12/2025 | $39.90 | $38.31 (-3.98%) | $40.09 | $38.13 | 1.04 M | $4.56 B |
| 11/11/2025 | $38.41 | $39.89 (3.85%) | $40.31 | $37.35 | 816.43 K | $4.75 B |
| 11/10/2025 | $35.11 | $38.97 (10.99%) | $39.82 | $34.50 | 2.02 M | $4.64 B |
| 11/07/2025 | $36.47 | $36.76 (0.8%) | $37.79 | $35.50 | 883.83 K | $4.37 B |
| 11/06/2025 | $38.38 | $37.05 (-3.47%) | $38.98 | $36.51 | 644.30 K | $4.41 B |
| 11/05/2025 | $35.42 | $38.13 (7.65%) | $40.99 | $35.42 | 1.67 M | $4.54 B |
| 11/04/2025 | $36.52 | $36.53 (0.03%) | $37.88 | $36.34 | 704.20 K | $4.35 B |
| 11/03/2025 | $37.65 | $37.00 (-1.73%) | $37.99 | $36.30 | 647.60 K | $4.40 B |
| 10/31/2025 | $38.72 | $37.95 (-1.99%) | $39.00 | $37.50 | 563.22 K | $4.27 B |
| 10/30/2025 | $35.80 | $38.72 (8.16%) | $39.03 | $35.80 | 1.16 M | $4.36 B |
| 10/29/2025 | $36.08 | $35.84 (-0.67%) | $36.82 | $35.50 | 467.00 K | $4.03 B |
| 10/28/2025 | $36.18 | $36.14 (-0.11%) | $36.56 | $35.67 | 582.09 K | $4.07 B |
| 10/27/2025 | $36.27 | $36.04 (-0.63%) | $37.16 | $35.21 | 967.51 K | $4.05 B |
| 10/24/2025 | $36.60 | $35.72 (-2.4%) | $37.21 | $35.12 | 746.40 K | $4.02 B |
| 10/23/2025 | $35.09 | $36.28 (3.39%) | $36.74 | $34.66 | 1.05 M | $4.08 B |
| 10/22/2025 | $36.08 | $35.00 (-2.99%) | $36.50 | $34.34 | 931.00 K | $3.94 B |
| 10/21/2025 | $37.66 | $36.48 (-3.13%) | $37.66 | $35.32 | 611.21 K | $4.10 B |
| 10/20/2025 | $36.59 | $37.66 (2.92%) | $38.13 | $36.12 | 1.67 M | $4.24 B |
| 10/17/2025 | $36.02 | $36.40 (1.05%) | $36.97 | $34.36 | 1.64 M | $4.10 B |
| 10/16/2025 | $40.06 | $36.47 (-8.96%) | $40.54 | $35.91 | 2.48 M | $4.10 B |
| 10/15/2025 | $37.81 | $40.45 (6.98%) | $41.47 | $37.51 | 2.60 M | $4.55 B |
| 10/14/2025 | $36.94 | $37.86 (2.49%) | $38.79 | $36.16 | 1.32 M | $4.26 B |
| 10/13/2025 | $36.76 | $37.15 (1.06%) | $39.76 | $36.74 | 2.85 M | $4.18 B |
| 10/10/2025 | $33.42 | $37.05 (10.86%) | $37.07 | $32.36 | 2.15 M | $4.17 B |
| 10/09/2025 | $32.76 | $33.01 (0.76%) | $33.04 | $31.54 | 954.52 K | $3.71 B |
| 10/08/2025 | $32.61 | $32.86 (0.77%) | $33.28 | $31.69 | 672.41 K | $3.70 B |
| 10/07/2025 | $32.12 | $32.21 (0.28%) | $32.87 | $31.49 | 723.83 K | $3.62 B |
| 10/06/2025 | $31.00 | $32.48 (4.77%) | $34.62 | $31.00 | 2.20 M | $3.65 B |
| 10/03/2025 | $31.11 | $30.67 (-1.41%) | $31.81 | $30.42 | 966.02 K | $3.45 B |
| 10/02/2025 | $29.63 | $30.70 (3.61%) | $30.80 | $29.44 | 1.31 M | $3.45 B |
| 10/01/2025 | $28.59 | $29.36 (2.69%) | $29.70 | $28.19 | 898.34 K | $3.30 B |
| 09/30/2025 | $27.50 | $28.44 (3.42%) | $28.87 | $27.14 | 1.28 M | $3.20 B |
| 09/29/2025 | $28.55 | $27.52 (-3.61%) | $28.91 | $27.39 | 1.01 M | $3.10 B |
| 09/26/2025 | $26.22 | $28.50 (8.7%) | $28.61 | $26.00 | 756.02 K | $3.21 B |
| 09/25/2025 | $26.39 | $26.29 (-0.38%) | $27.12 | $25.69 | 555.40 K | $2.96 B |
| 09/24/2025 | $26.52 | $26.76 (0.9%) | $27.21 | $26.35 | 617.33 K | $3.01 B |
| 09/23/2025 | $26.78 | $26.67 (-0.41%) | $27.21 | $26.52 | 438.03 K | $3.00 B |
| 09/22/2025 | $26.69 | $27.05 (1.35%) | $27.34 | $25.91 | 712.00 K | $3.04 B |
| 09/19/2025 | $26.82 | $26.69 (-0.48%) | $26.88 | $26.22 | 1.32 M | $3.00 B |
| 09/18/2025 | $25.08 | $26.73 (6.58%) | $26.75 | $24.95 | 756.01 K | $3.01 B |
| 09/17/2025 | $24.66 | $24.49 (-0.69%) | $25.32 | $24.36 | 509.30 K | $2.76 B |
| 09/16/2025 | $24.14 | $24.52 (1.57%) | $24.78 | $23.59 | 530.06 K | $2.76 B |
| 09/15/2025 | $24.04 | $24.12 (0.33%) | $24.50 | $23.05 | 1.04 M | $2.71 B |
| 09/12/2025 | $26.19 | $24.19 (-7.64%) | $26.67 | $24.19 | 1.18 M | $2.72 B |
| 09/11/2025 | $27.13 | $26.60 (-1.95%) | $27.35 | $25.55 | 2.25 M | $2.99 B |
| 09/10/2025 | $26.60 | $26.90 (1.13%) | $27.03 | $26.00 | 1.19 M | $3.03 B |
| 09/09/2025 | $24.82 | $26.60 (7.17%) | $26.86 | $24.81 | 1.16 M | $2.99 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.
