5 DAY PERFORMANCE
-5.64%
1 MONTH PERFORMANCE
-9.50%
3 MONTH PERFORMANCE
-18.80%
6 MONTH PERFORMANCE
+40.17%
YEAR-TO-DATE PERFORMANCE
-10.38%
1 YEAR PERFORMANCE
+44.42%
NewAmsterdam Pharma Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $31.84 | $31.44 (-1.26%) | $32.28 | $31.26 | 330.00 K | $3.74 B |
| 01/28/2026 | $32.27 | $31.88 (-1.21%) | $32.64 | $31.59 | 512.82 K | $3.79 B |
| 01/27/2026 | $32.66 | $32.63 (-0.09%) | $33.00 | $32.29 | 421.34 K | $3.88 B |
| 01/26/2026 | $32.95 | $32.37 (-1.76%) | $33.66 | $32.36 | 522.42 K | $3.85 B |
| 01/23/2026 | $34.70 | $33.32 (-3.98%) | $34.95 | $33.05 | 547.03 K | $3.97 B |
| 01/22/2026 | $33.84 | $34.81 (2.87%) | $34.95 | $33.84 | 410.81 K | $4.14 B |
| 01/21/2026 | $32.60 | $33.94 (4.11%) | $34.32 | $32.43 | 928.48 K | $4.04 B |
| 01/20/2026 | $30.98 | $32.41 (4.62%) | $32.64 | $30.17 | 653.82 K | $3.86 B |
| 01/16/2026 | $32.21 | $31.65 (-1.74%) | $32.21 | $31.39 | 466.20 K | $3.77 B |
| 01/15/2026 | $32.45 | $31.83 (-1.91%) | $32.45 | $30.97 | 1.41 M | $3.79 B |
| 01/14/2026 | $31.86 | $31.92 (0.19%) | $32.22 | $31.27 | 807.20 K | $3.80 B |
| 01/13/2026 | $32.57 | $31.86 (-2.18%) | $32.83 | $31.47 | 591.11 K | $3.79 B |
| 01/12/2026 | $34.10 | $32.69 (-4.13%) | $34.87 | $31.85 | 926.80 K | $3.89 B |
| 01/09/2026 | $36.61 | $34.37 (-6.12%) | $37.11 | $34.36 | 972.32 K | $4.09 B |
| 01/08/2026 | $36.20 | $35.80 (-1.1%) | $36.24 | $35.09 | 711.53 K | $4.26 B |
| 01/07/2026 | $34.34 | $35.45 (3.23%) | $35.88 | $34.34 | 759.80 K | $4.22 B |
| 01/06/2026 | $33.96 | $34.02 (0.18%) | $34.70 | $33.60 | 782.10 K | $4.05 B |
| 01/05/2026 | $35.15 | $33.48 (-4.75%) | $35.55 | $32.67 | 831.11 K | $3.98 B |
| 01/02/2026 | $35.34 | $35.20 (-0.4%) | $35.70 | $34.33 | 1.01 M | $4.19 B |
| 12/31/2025 | $34.78 | $35.08 (0.86%) | $35.18 | $34.22 | 1.06 M | $4.17 B |
| 12/30/2025 | $35.03 | $34.74 (-0.83%) | $35.38 | $33.91 | 765.40 K | $4.13 B |
| 12/29/2025 | $34.90 | $35.02 (0.34%) | $36.00 | $34.35 | 373.00 K | $4.17 B |
| 12/26/2025 | $35.66 | $35.27 (-1.09%) | $35.66 | $34.75 | 326.01 K | $4.20 B |
| 12/24/2025 | $35.84 | $35.65 (-0.53%) | $36.16 | $35.24 | 310.43 K | $4.24 B |
| 12/23/2025 | $36.31 | $35.95 (-0.99%) | $36.94 | $35.77 | 640.23 K | $4.28 B |
| 12/22/2025 | $34.75 | $36.49 (5.01%) | $37.00 | $34.75 | 717.35 K | $4.34 B |
| 12/19/2025 | $34.27 | $35.11 (2.45%) | $35.48 | $34.03 | 961.55 K | $4.18 B |
| 12/18/2025 | $34.15 | $33.90 (-0.73%) | $34.58 | $32.85 | 1.25 M | $4.03 B |
| 12/17/2025 | $34.69 | $33.68 (-2.91%) | $34.80 | $33.32 | 863.40 K | $4.01 B |
| 12/16/2025 | $35.29 | $34.22 (-3.03%) | $35.92 | $34.21 | 1.04 M | $4.07 B |
| 12/15/2025 | $37.35 | $35.35 (-5.35%) | $37.41 | $34.99 | 1.34 M | $4.21 B |
| 12/12/2025 | $36.37 | $37.25 (2.42%) | $37.25 | $35.75 | 766.80 K | $4.43 B |
| 12/11/2025 | $35.33 | $36.17 (2.38%) | $36.70 | $35.12 | 1.12 M | $4.30 B |
| 12/10/2025 | $35.31 | $35.61 (0.85%) | $36.14 | $34.82 | 1.27 M | $4.24 B |
| 12/09/2025 | $35.69 | $34.80 (-2.49%) | $36.06 | $34.59 | 959.40 K | $4.14 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 |
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.
