5 DAY PERFORMANCE
+10.72%
1 MONTH PERFORMANCE
-16.82%
3 MONTH PERFORMANCE
-11.71%
6 MONTH PERFORMANCE
-10.29%
YEAR-TO-DATE PERFORMANCE
-12.29%
1 YEAR PERFORMANCE
+34.02%
NewAmsterdam Pharma Company NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
