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

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

Date Range:

2025-06-12 - 2025-09-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/25/2025	25.44	25.49	24.54	24.70	530,976	24.70
8/22/2025	24.61	25.65	24.35	25.00	680,321	25.00
8/21/2025	24.12	24.64	23.68	24.44	769,489	24.44
8/20/2025	24.28	24.54	23.88	24.32	433,239	24.32
8/19/2025	25.19	25.47	24.00	24.45	761,349	24.45
8/18/2025	25.12	25.90	24.71	25.40	869,599	25.40
8/15/2025	25.24	25.64	24.88	25.07	1,028,034	25.07
8/14/2025	25.72	25.72	24.73	25.17	655,705	25.17
8/13/2025	25.19	25.80	24.95	25.76	579,881	25.76
8/12/2025	24.59	25.18	24.09	25.00	1,140,333	25.00
8/11/2025	24.88	25.06	23.69	24.37	948,848	24.37
8/08/2025	23.35	25.85	23.23	25.31	1,881,907	25.31
8/07/2025	23.73	23.85	22.26	22.96	700,385	22.96
8/06/2025	21.65	23.65	21.23	23.62	930,843	23.62
8/05/2025	21.74	22.39	21.62	21.73	529,026	21.73
8/04/2025	21.42	21.84	21.24	21.66	422,526	21.66
8/01/2025	21.48	22.01	21.14	21.28	557,855	21.28
7/31/2025	22.43	22.88	21.56	21.81	655,915	21.81
7/30/2025	23.36	23.59	21.55	22.43	1,192,780	22.43
7/29/2025	23.36	23.76	22.47	22.78	645,212	22.78
7/28/2025	23.75	24.18	23.36	23.42	556,281	23.42
7/25/2025	23.59	23.80	22.79	23.60	727,617	23.60
7/24/2025	23.99	24.06	22.88	23.39	782,177	23.39
7/23/2025	23.17	24.82	22.79	23.98	892,767	23.98
7/22/2025	22.16	22.98	22.00	22.93	1,186,151	22.93
7/21/2025	22.54	23.04	22.17	22.56	881,149	22.56
7/18/2025	21.98	22.62	21.75	22.20	951,565	22.20
7/17/2025	20.69	22.10	20.53	21.98	599,934	21.98
7/16/2025	21.21	21.61	20.88	20.92	431,446	20.92
7/15/2025	22.31	22.58	21.00	21.02	445,146	21.02
7/14/2025	21.56	22.75	21.01	22.17	1,019,870	22.17
7/11/2025	21.85	22.13	21.25	21.54	679,035	21.54
7/10/2025	21.56	22.15	21.45	22.02	739,531	22.02
7/09/2025	20.21	22.00	20.20	21.64	1,437,861	21.64
7/08/2025	19.53	20.27	19.28	20.02	898,786	20.02
7/07/2025	19.72	19.85	19.22	19.46	787,206	19.46
7/03/2025	19.07	20.05	18.70	19.85	666,631	19.85
7/02/2025	18.09	19.13	18.07	18.96	1,238,116	18.96
7/01/2025	18.01	18.76	17.97	18.22	612,113	18.22
6/30/2025	18.46	18.70	18.06	18.11	1,159,348	18.11
6/27/2025	18.65	18.97	18.39	18.57	1,237,085	18.57
6/26/2025	18.26	18.60	17.91	18.45	755,738	18.45
6/25/2025	18.34	18.80	17.67	18.33	946,340	18.33
6/24/2025	18.32	18.76	17.80	18.40	882,885	18.40
6/23/2025	17.76	18.38	17.63	18.21	915,465	18.21
6/20/2025	19.01	19.01	17.76	17.96	1,006,111	17.96
6/18/2025	18.38	18.93	18.01	18.20	634,918	18.20
6/17/2025	20.07	20.11	18.44	18.49	928,400	18.49
6/16/2025	20.21	20.40	18.60	19.75	2,459,009	19.75
6/13/2025	20.87	21.91	20.00	20.21	557,950	20.21
6/12/2025	20.42	21.71	20.16	21.03	959,898	21.03