5 DAY PERFORMANCE
-24.52%
1 MONTH PERFORMANCE
-29.53%
3 MONTH PERFORMANCE
+40.68%
6 MONTH PERFORMANCE
+116.63%
YEAR-TO-DATE PERFORMANCE
+33.47%
1 YEAR PERFORMANCE
+156.68%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.69 | $26.69 (0%) | $26.69 | $26.69 | 5 | $4.27 B |
| 12/05/2025 | $23.80 | $25.75 (8.19%) | $25.75 | $23.80 | 307 | $4.20 B |
| 12/04/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $4.27 B |
| 12/03/2025 | $26.80 | $25.20 (-5.97%) | $26.80 | $24.30 | 2.02 K | $4.23 B |
| 12/02/2025 | $27.74 | $27.30 (-1.59%) | $27.74 | $27.30 | 300 | $4.56 B |
| 12/01/2025 | $29.70 | $29.70 (0%) | $29.70 | $29.70 | 0 | $4.71 B |
| 11/28/2025 | $29.73 | $29.70 (-0.1%) | $29.73 | $29.70 | 1.00 K | $4.91 B |
| 11/26/2025 | $29.99 | $29.97 (-0.07%) | $29.99 | $29.97 | 630 | $4.93 B |
| 11/25/2025 | $28.50 | $28.80 (1.05%) | $29.00 | $28.50 | 9.40 K | $4.81 B |
| 11/24/2025 | $28.44 | $28.44 (0%) | $28.44 | $28.44 | 56 | $4.68 B |
| 11/21/2025 | $28.44 | $28.44 (0%) | $28.44 | $28.44 | 0 | $4.55 B |
| 11/20/2025 | $29.50 | $28.44 (-3.59%) | $29.50 | $28.44 | 215 | $4.49 B |
| 11/19/2025 | $29.96 | $29.96 (0%) | $29.96 | $29.96 | 333 | $4.60 B |
| 11/18/2025 | $28.32 | $28.32 (0%) | $28.32 | $28.32 | 0 | $4.63 B |
| 11/17/2025 | $28.32 | $28.32 (0%) | $28.32 | $28.32 | 90 | $4.59 B |
| 11/14/2025 | $28.32 | $28.32 (0%) | $28.32 | $28.32 | 0 | $4.56 B |
| 11/13/2025 | $28.32 | $28.32 (0%) | $28.32 | $28.32 | 9.79 K | $4.33 B |
| 11/12/2025 | $28.32 | $28.32 (0%) | $28.32 | $28.32 | 0 | $4.56 B |
| 11/11/2025 | $26.18 | $28.32 (8.17%) | $28.69 | $26.18 | 10.00 K | $4.75 B |
| 11/10/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.46 | 1.20 K | $4.64 B |
| 11/07/2025 | $26.99 | $26.99 (0%) | $26.99 | $26.99 | 1 | $4.37 B |
| 11/06/2025 | $26.99 | $26.99 (0%) | $26.99 | $26.99 | 0 | $4.41 B |
| 11/05/2025 | $26.12 | $26.99 (3.33%) | $26.99 | $26.12 | 1.10 K | $4.54 B |
| 11/04/2025 | $25.56 | $25.56 (0%) | $25.57 | $25.56 | 600 | $4.35 B |
| 11/03/2025 | $25.40 | $24.85 (-2.17%) | $25.40 | $24.85 | 1.93 K | $4.40 B |
| 10/31/2025 | $26.98 | $26.98 (0%) | $26.98 | $26.98 | 991 | $4.27 B |
| 10/30/2025 | $25.95 | $27.30 (5.2%) | $27.30 | $25.95 | 1.00 K | $4.36 B |
| 10/29/2025 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 38 | $4.03 B |
| 10/28/2025 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 38 | $4.07 B |
| 10/27/2025 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 0 | $4.05 B |
| 10/24/2025 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 355 | $4.02 B |
| 10/23/2025 | $24.10 | $24.41 (1.29%) | $24.41 | $24.00 | 400 | $4.08 B |
| 10/22/2025 | $26.69 | $26.69 (0%) | $26.69 | $26.69 | 140 | $3.94 B |
| 10/21/2025 | $26.69 | $26.69 (0%) | $26.69 | $26.69 | 140 | $4.10 B |
| 10/20/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 211 | $4.24 B |
| 10/17/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 211 | $4.10 B |
| 10/16/2025 | $26.00 | $24.99 (-3.88%) | $26.07 | $24.51 | 1.80 K | $4.10 B |
| 10/15/2025 | $27.15 | $28.90 (6.45%) | $29.55 | $27.15 | 11.00 K | $4.55 B |
| 10/14/2025 | $26.10 | $26.21 (0.42%) | $26.75 | $26.00 | 1.04 K | $4.26 B |
| 10/13/2025 | $27.41 | $27.41 (0%) | $27.41 | $27.41 | 200 | $4.18 B |
| 10/10/2025 | $21.07 | $25.40 (20.55%) | $25.40 | $21.07 | 17.27 K | $4.17 B |
| 10/09/2025 | $20.85 | $21.40 (2.64%) | $21.40 | $20.85 | 14.20 K | $3.71 B |
| 10/08/2025 | $20.50 | $21.05 (2.68%) | $21.05 | $20.50 | 45.71 K | $3.70 B |
| 10/07/2025 | $20.50 | $20.55 (0.24%) | $21.00 | $20.50 | 18.80 K | $3.62 B |
| 10/06/2025 | $21.50 | $20.75 (-3.49%) | $22.00 | $20.75 | 10.60 K | $3.65 B |
| 10/03/2025 | $18.53 | $19.02 (2.64%) | $19.02 | $18.53 | 600 | $3.45 B |
| 10/02/2025 | $18.45 | $19.10 (3.52%) | $19.10 | $18.45 | 6.52 K | $3.45 B |
| 10/01/2025 | $17.75 | $17.80 (0.28%) | $18.10 | $17.70 | 8.40 K | $3.30 B |
| 09/30/2025 | $15.83 | $17.11 (8.09%) | $18.00 | $15.83 | 14.60 K | $3.20 B |
| 09/29/2025 | $19.50 | $17.70 (-9.23%) | $19.60 | $16.11 | 14.70 K | $3.10 B |
| 09/26/2025 | $15.38 | $18.19 (18.27%) | $19.19 | $15.38 | 14.60 K | $3.21 B |
| 09/25/2025 | $15.00 | $15.10 (0.67%) | $15.10 | $15.00 | 311 | $2.96 B |
| 09/24/2025 | $15.19 | $15.19 (0%) | $15.19 | $15.19 | 0 | $3.01 B |
| 09/23/2025 | $15.19 | $15.19 (0%) | $15.19 | $15.19 | 0 | $3.00 B |
| 09/22/2025 | $15.19 | $15.19 (0%) | $15.19 | $15.19 | 650 | $3.04 B |
| 09/19/2025 | $15.00 | $15.19 (1.27%) | $15.19 | $15.00 | 650 | $3.00 B |
| 09/18/2025 | $13.86 | $15.25 (10.03%) | $15.25 | $13.86 | 2.10 K | $3.01 B |
| 09/17/2025 | $13.51 | $13.00 (-3.77%) | $14.00 | $13.00 | 3.87 K | $2.76 B |
| 09/16/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 200 | $2.76 B |
| 09/15/2025 | $12.89 | $12.69 (-1.55%) | $12.89 | $12.69 | 315 | $2.71 B |
| 09/12/2025 | $14.50 | $13.55 (-6.55%) | $14.50 | $13.55 | 4.72 K | $2.72 B |
| 09/11/2025 | $14.30 | $14.48 (1.26%) | $14.48 | $14.24 | 8.62 K | $2.99 B |
| 09/10/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 9.80 K | $3.03 B |
| 09/09/2025 | $13.33 | $15.25 (14.4%) | $15.25 | $13.33 | 9.80 K | $2.99 B |
| 09/08/2025 | $13.52 | $13.52 (0%) | $13.52 | $13.52 | 200 | $2.82 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.
