5 DAY PERFORMANCE
+53.39%
1 MONTH PERFORMANCE
+34.96%
3 MONTH PERFORMANCE
+12.22%
6 MONTH PERFORMANCE
+3.08%
YEAR-TO-DATE PERFORMANCE
-12.29%
1 YEAR PERFORMANCE
-19.30%
NewAmsterdam Pharma Company NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.77 | $18.89 (-9.05%) | $20.77 | $18.86 | 1.56 M | $2.34 B |
| 11/04/2026 | $22.26 | $20.93 (-5.97%) | $22.26 | $19.81 | 1.89 M | $2.60 B |
| 11/03/2026 | $19.74 | $19.90 (0.81%) | $20.46 | $19.59 | 2.07 M | $2.47 B |
| 11/02/2026 | $20.23 | $19.56 (-3.31%) | $20.96 | $19.55 | 2.01 M | $2.43 B |
| 10/30/2026 | $20.60 | $20.06 (-2.62%) | $20.94 | $19.78 | 1.14 M | $2.47 B |
| 10/29/2026 | $21.45 | $20.76 (-3.22%) | $21.73 | $20.55 | 1.03 M | $2.56 B |
| 10/28/2026 | $20.59 | $21.07 (2.33%) | $21.12 | $20.09 | 1.45 M | $2.60 B |
| 10/27/2026 | $19.50 | $20.50 (5.13%) | $20.60 | $19.32 | 1.97 M | $2.53 B |
| 10/26/2026 | $19.68 | $19.53 (-0.76%) | $19.98 | $19.27 | 1.56 M | $2.41 B |
| 10/23/2026 | $21.39 | $19.71 (-7.85%) | $21.39 | $19.13 | 2.31 M | $2.43 B |
| 10/22/2026 | $21.25 | $21.58 (1.55%) | $22.25 | $21.25 | 1.70 M | $2.66 B |
| 10/21/2026 | $21.58 | $21.49 (-0.42%) | $22.29 | $21.31 | 1.25 M | $2.65 B |
| 10/20/2026 | $20.57 | $21.50 (4.52%) | $21.94 | $20.36 | 1.08 M | $2.65 B |
| 10/19/2026 | $19.99 | $20.47 (2.4%) | $20.60 | $19.85 | 724.80 K | $2.53 B |
| 10/16/2026 | $20.51 | $19.83 (-3.32%) | $20.67 | $19.71 | 1.94 M | $2.45 B |
| 10/15/2026 | $20.30 | $20.62 (1.58%) | $21.12 | $20.21 | 881.96 K | $2.54 B |
| 10/14/2026 | $20.08 | $20.01 (-0.35%) | $20.75 | $19.58 | 2.19 M | $2.47 B |
| 10/13/2026 | $21.20 | $20.19 (-4.76%) | $21.34 | $20.04 | 989.72 K | $2.49 B |
| 10/12/2026 | $21.28 | $21.25 (-0.14%) | $21.97 | $21.04 | 812.30 K | $2.62 B |
| 10/09/2026 | $21.25 | $21.58 (1.55%) | $21.79 | $21.02 | 1.27 M | $2.66 B |
| 10/08/2026 | $22.00 | $21.26 (-3.36%) | $22.13 | $20.91 | 1.67 M | $2.62 B |
| 10/07/2026 | $22.07 | $22.13 (0.27%) | $22.72 | $21.85 | 1.38 M | $2.73 B |
| 10/06/2026 | $23.06 | $22.27 (-3.43%) | $23.11 | $21.44 | 1.27 M | $2.75 B |
| 10/05/2026 | $22.84 | $22.80 (-0.18%) | $23.34 | $22.23 | 1.18 M | $2.81 B |
| 10/02/2026 | $24.60 | $23.20 (-5.69%) | $24.75 | $22.67 | 1.55 M | $2.86 B |
| 10/01/2026 | $24.23 | $24.16 (-0.29%) | $24.84 | $24.06 | 1.63 M | $2.98 B |
| 09/30/2026 | $24.00 | $24.32 (1.33%) | $25.12 | $23.96 | 2.27 M | $3.00 B |
| 09/29/2026 | $23.52 | $23.81 (1.23%) | $24.54 | $23.26 | 1.08 M | $2.94 B |
| 09/28/2026 | $22.50 | $23.58 (4.8%) | $24.21 | $22.25 | 2.06 M | $2.91 B |
| 09/25/2026 | $22.93 | $22.58 (-1.53%) | $22.96 | $22.35 | 1.14 M | $2.79 B |
| 09/24/2026 | $22.47 | $22.74 (1.2%) | $23.19 | $21.95 | 1.82 M | $2.81 B |
| 09/23/2026 | $23.31 | $22.68 (-2.7%) | $23.32 | $22.08 | 2.27 M | $2.80 B |
| 09/22/2026 | $22.91 | $23.32 (1.79%) | $23.73 | $22.13 | 2.87 M | $2.88 B |
| 09/21/2026 | $22.95 | $22.58 (-1.61%) | $23.20 | $21.68 | 3.53 M | $2.79 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 |
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.
