Get the Stockscreener App
25.75
2.16%
0.545
After Hours:
25.75
0.005
+0.02%
Newamsterdam Pharma Company N V Stock (NAMSW) Price History
The historical daily chart and data for Newamsterdam Pharma Company N V stock (NAMSW), show that the latest closing stock price as of December 05, 2025, is $25.75.
- Newamsterdam Pharma Company N V all-time high stock price is $29.99, occurred on November 26, 2025.
- The lowest Newamsterdam Pharma Company N V stock price recorded was $0.00 on December 18, 2023. Since then, Newamsterdam Pharma Company N V's stock price has risen over to $25.75 now.
- The 52-week high stock price for NAMSW is $29.99, representing a 16.49% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for NAMSW is $5.45, indicating a -78.83% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about NAMSW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $25.75 | $23.80 | $1.95 | 307.0 | +2.16% |
| Dec 03, 2025 | $26.80 | $24.30 | $2.50 | 2,020.0 | -7.69% |
| Dec 02, 2025 | $27.74 | $27.30 | $0.44 | 300.0 | -8.08% |
| Nov 28, 2025 | $29.73 | $29.70 | $0.03 | 1,000.0 | -0.90% |
| Nov 26, 2025 | $29.99 | $29.97 | $0.02 | 630.0 | +4.06% |
| Nov 25, 2025 | $29.00 | $28.50 | $0.50 | 9,389.0 | +1.27% |
| Nov 20, 2025 | $29.50 | $28.44 | $1.06 | 215.0 | -5.07% |
| Nov 19, 2025 | $29.96 | $29.96 | $0.00 | 333.0 | +5.79% |
| Nov 11, 2025 | $28.69 | $26.18 | $2.51 | 9,985.0 | +2.98% |
Newamsterdam Pharma Company N V Stock (NAMSW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newamsterdam Pharma Company N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NAMSW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newamsterdam Pharma Company N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newamsterdam Pharma Company N V Stock (NAMSW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.74 | $23.80 | $3.94 | 2,934.0 | -13.32% |
| Nov, 2025 | $29.99 | $24.85 | $5.14 | 26,366.0 | +10.08% |
| Oct, 2025 | $29.55 | $17.70 | $11.85 | 136,771.0 | +57.69% |
| Sep, 2025 | $19.60 | $12.69 | $6.91 | 92,168.0 | +35.04% |
| Aug, 2025 | $14.46 | $10.23 | $4.23 | 52,034.0 | +21.71% |
| Jul, 2025 | $13.30 | $8.41 | $4.89 | 109,705.0 | +30.12% |
| Jun, 2025 | $10.78 | $7.80 | $2.98 | 119,444.0 | +3.09% |
| May, 2025 | $9.70 | $7.16 | $2.54 | 31,657.0 | -17.62% |
| Apr, 2025 | $9.50 | $5.45 | $4.05 | 65,520.0 | +4.78% |
| Mar, 2025 | $13.50 | $8.99 | $4.51 | 57,876.0 | -15.19% |
| Feb, 2025 | $10.60 | $7.50 | $3.10 | 57,008.0 | -6.11% |
| Jan, 2025 | $15.30 | $9.53 | $5.77 | 21,359.0 | -20.77% |
Newamsterdam Pharma Company N V Stock (NAMSW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.32 | $7.00 | $8.32 | 100,418.0 | +53.31% |
| Nov, 2024 | $16.75 | $7.80 | $8.95 | 271,629.0 | +4.14% |
| Oct, 2024 | $9.95 | $7.00 | $2.95 | 62,794.0 | +24.29% |
| Sep, 2024 | $8.59 | $6.10 | $2.49 | 27,684.0 | +2.34% |
| Aug, 2024 | $9.89 | $5.52 | $4.37 | 79,050.0 | +1.48% |
| Jul, 2024 | $11.18 | $5.53 | $5.65 | 83,552.0 | -22.71% |
| Jun, 2024 | $11.10 | $7.36 | $3.74 | 120,621.0 | +10.38% |
| May, 2024 | $11.50 | $7.55 | $3.95 | 33,143.0 | -18.81% |
| Apr, 2024 | $11.92 | $9.00 | $2.92 | 42,476.0 | -11.87% |
| Mar, 2024 | $12.94 | $9.61 | $3.33 | 412,551.0 | +2.32% |
| Feb, 2024 | $14.24 | $7.58 | $6.66 | 182,233.0 | +15.40% |
| Jan, 2024 | $14.67 | $2.92 | $11.75 | 571,420.0 | +198.72% |
Newamsterdam Pharma Company N V Stock (NAMSW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.13 | $2.60 | $0.53 | 17,507.0 | +0.00% |
1.44%
0.91%
Cap:
|
Volume (24h):