NewAmsterdam Pharma Company N.V. - Ordinary Shares (NAMS)

Historical Prices For NewAmsterdam Pharma Company N.V. - Ordinary Shares (NAMS)

Date Range:

2025-08-26 - 2025-11-26

Date	Open	High	Low	Close	Volume	Adjusted Close
11/25/2025	39.50	40.81	38.96	40.44	964,681	40.44
11/24/2025	38.38	39.80	38.38	39.31	935,884	39.31
11/21/2025	37.65	38.62	36.59	38.27	1,461,642	38.27
11/20/2025	39.57	40.88	37.53	37.71	1,306,906	37.71
11/19/2025	38.91	39.25	37.98	38.62	994,421	38.62
11/18/2025	38.17	40.49	37.82	38.91	800,692	38.91
11/17/2025	38.34	39.70	37.77	38.56	813,345	38.56
11/14/2025	35.84	39.63	35.66	38.35	1,576,861	38.35
11/13/2025	38.25	39.05	36.00	36.42	1,063,640	36.42
11/12/2025	39.90	40.09	38.13	38.31	1,039,102	38.31
11/11/2025	38.41	40.31	37.35	39.89	816,392	39.89
11/10/2025	35.11	39.81	34.50	38.97	2,019,815	38.97
11/07/2025	36.47	37.79	35.50	36.76	883,827	36.76
11/06/2025	38.38	38.98	36.51	37.05	644,275	37.05
11/05/2025	35.42	40.99	35.42	38.13	1,669,220	38.13
11/04/2025	36.52	37.88	36.34	36.53	704,181	36.53
11/03/2025	37.65	37.99	36.30	37.00	647,567	37.00
10/31/2025	38.72	39.00	37.50	37.95	563,218	37.95
10/30/2025	35.80	39.03	35.80	38.72	1,156,462	38.72
10/29/2025	36.08	36.82	35.50	35.84	467,003	35.84
10/28/2025	36.18	36.56	35.67	36.14	582,064	36.14
10/27/2025	36.27	37.16	35.21	36.04	967,509	36.04
10/24/2025	36.60	37.21	35.12	35.72	746,400	35.72
10/23/2025	35.09	36.74	34.66	36.28	1,050,314	36.28
10/22/2025	36.08	36.50	34.34	35.00	930,953	35.00
10/21/2025	37.66	37.66	35.32	36.48	611,209	36.48
10/20/2025	36.59	38.13	36.12	37.66	1,673,731	37.66
10/17/2025	36.02	36.97	34.36	36.40	1,635,614	36.40
10/16/2025	40.06	40.54	35.91	36.47	2,482,943	36.47
10/15/2025	37.81	41.47	37.51	40.45	2,599,768	40.45
10/14/2025	36.88	38.79	36.16	37.86	1,321,825	37.86
10/13/2025	36.76	39.76	36.74	37.15	2,848,667	37.15
10/10/2025	33.42	37.07	32.36	37.05	2,149,911	37.05
10/09/2025	32.76	33.04	31.54	33.01	954,519	33.01
10/08/2025	32.61	33.28	31.69	32.86	672,408	32.86
10/07/2025	32.12	32.87	31.49	32.21	723,828	32.21
10/06/2025	31.00	34.62	31.00	32.48	2,204,473	32.48
10/03/2025	31.11	31.81	30.42	30.67	966,020	30.67
10/02/2025	29.63	30.80	29.44	30.70	1,307,041	30.70
10/01/2025	28.59	29.70	28.19	29.36	898,335	29.36
9/30/2025	27.50	28.87	27.14	28.44	1,280,028	28.44
9/29/2025	28.55	28.91	27.39	27.52	1,007,064	27.52
9/26/2025	26.22	28.61	26.00	28.50	756,016	28.50
9/25/2025	26.39	27.12	25.69	26.29	555,393	26.29
9/24/2025	26.52	27.21	26.35	26.76	617,332	26.76
9/23/2025	26.78	27.21	26.52	26.67	438,027	26.67
9/22/2025	26.69	27.34	25.91	27.05	711,971	27.05
9/19/2025	26.82	26.88	26.22	26.69	1,315,247	26.69
9/18/2025	25.08	26.75	24.95	26.73	756,011	26.73
9/17/2025	24.66	25.32	24.36	24.49	509,302	24.49
9/16/2025	24.14	24.78	23.59	24.52	530,064	24.52
9/15/2025	24.04	24.50	23.05	24.12	1,037,570	24.12
9/12/2025	26.19	26.67	24.19	24.19	1,184,230	24.19
9/11/2025	27.13	27.35	25.55	26.60	2,254,835	26.60
9/10/2025	26.60	27.03	26.00	26.90	1,193,529	26.90
9/09/2025	24.82	26.86	24.81	26.60	1,163,129	26.60
9/08/2025	26.66	26.66	24.18	25.09	2,111,821	25.09
9/05/2025	25.58	27.05	25.16	27.00	1,570,513	27.00
9/04/2025	24.90	25.74	24.41	25.66	614,003	25.66
9/03/2025	24.63	25.56	24.45	24.88	1,019,333	24.88
9/02/2025	24.03	25.02	23.98	24.63	538,701	24.63
8/29/2025	24.04	24.35	23.70	24.05	850,991	24.05
8/28/2025	24.61	24.80	23.81	23.95	874,692	23.95
8/27/2025	25.02	25.03	24.12	24.47	682,179	24.47
8/26/2025	24.58	25.45	24.55	25.19	1,261,008	25.19