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

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

Date Range:

2025-01-29 - 2025-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2025	17.80	18.62	17.43	18.55	424,048	18.55
4/28/2025	17.62	18.09	17.50	17.83	357,200	17.83
4/25/2025	17.35	17.69	17.11	17.52	345,323	17.52
4/24/2025	17.27	17.88	17.00	17.47	634,042	17.47
4/23/2025	17.25	17.57	16.75	17.27	371,391	17.27
4/22/2025	16.45	17.33	16.20	16.79	296,053	16.79
4/21/2025	15.94	16.70	15.82	16.26	302,175	16.26
4/17/2025	16.08	16.59	16.00	16.34	277,249	16.34
4/16/2025	15.88	16.28	15.72	16.03	292,553	16.03
4/15/2025	16.35	17.27	15.70	16.06	702,144	16.06
4/14/2025	15.50	16.55	14.92	16.42	1,038,039	16.42
4/11/2025	14.89	16.17	14.62	15.12	567,215	15.12
4/10/2025	15.79	15.79	14.41	14.90	602,999	14.90
4/09/2025	14.80	16.64	14.28	15.86	1,828,277	15.86
4/08/2025	16.32	16.65	14.74	15.16	1,634,605	15.16
4/07/2025	15.00	16.02	14.06	15.86	1,548,847	15.86
4/04/2025	17.41	18.00	15.43	15.81	2,057,107	15.81
4/03/2025	17.75	18.03	16.89	18.00	1,362,855	18.00
4/02/2025	18.50	18.66	17.64	18.21	1,432,215	18.21
4/01/2025	20.18	20.45	17.99	18.38	2,585,205	18.38
3/31/2025	21.72	22.06	19.54	20.47	1,518,450	20.47
3/28/2025	22.20	22.89	21.55	21.76	690,361	21.76
3/27/2025	22.66	23.02	22.11	22.41	827,728	22.41
3/26/2025	23.14	23.34	22.05	22.56	1,113,645	22.56
3/25/2025	24.40	24.40	23.32	23.41	1,070,865	23.41
3/24/2025	24.51	24.51	23.36	24.00	965,107	24.00
3/21/2025	23.62	24.20	23.60	23.87	1,277,310	23.87
3/20/2025	23.63	24.50	23.49	24.07	1,315,380	24.07
3/19/2025	23.53	24.01	23.00	23.61	1,018,715	23.61
3/18/2025	23.18	23.94	22.76	23.67	1,004,243	23.67
3/17/2025	23.45	23.77	23.12	23.34	1,435,402	23.34
3/14/2025	23.71	24.00	22.76	23.37	1,382,997	23.37
3/13/2025	23.32	23.86	22.52	23.58	1,108,814	23.58
3/12/2025	22.98	23.55	22.54	23.36	1,217,267	23.36
3/11/2025	23.37	23.89	22.21	22.88	1,818,226	22.88
3/10/2025	23.76	23.86	22.58	23.37	1,023,647	23.37
3/07/2025	23.73	24.23	22.81	23.80	1,471,557	23.80
3/06/2025	22.80	23.86	22.32	23.50	2,519,534	23.50
3/05/2025	21.18	23.04	21.00	23.02	924,289	23.02
3/04/2025	20.28	22.17	19.36	21.50	2,773,455	21.50
3/03/2025	21.09	21.41	20.17	20.27	844,577	20.27
2/28/2025	20.74	21.31	20.07	21.00	1,150,048	21.00
2/27/2025	20.01	21.50	19.91	20.91	1,128,304	20.91
2/26/2025	18.23	19.77	18.03	19.71	1,178,166	19.71
2/25/2025	18.25	18.40	17.18	17.88	1,003,196	17.88
2/24/2025	18.55	18.83	17.52	17.53	693,261	17.53
2/21/2025	19.21	19.21	18.31	18.57	577,349	18.57
2/20/2025	19.12	19.43	18.36	19.00	776,706	19.00
2/19/2025	19.95	20.22	19.03	19.12	421,106	19.12
2/18/2025	19.94	20.46	19.54	20.04	517,737	20.04
2/14/2025	19.34	20.13	19.34	19.91	740,863	19.91
2/13/2025	19.24	19.55	18.92	19.40	498,705	19.40
2/12/2025	18.98	19.45	18.65	19.37	288,664	19.37
2/11/2025	19.06	19.43	18.40	19.09	418,083	19.09
2/10/2025	20.10	20.78	19.05	19.26	418,125	19.26
2/07/2025	20.98	21.18	20.00	20.19	305,176	20.19
2/06/2025	21.05	22.00	19.60	21.10	756,538	21.10
2/05/2025	21.18	21.62	20.86	21.05	791,625	21.05
2/04/2025	21.46	21.54	20.82	21.12	582,178	21.12
2/03/2025	21.82	22.28	21.26	21.36	288,376	21.36
1/31/2025	21.72	23.24	21.72	22.29	1,334,758	22.29
1/30/2025	20.92	22.12	20.40	21.77	993,022	21.77