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

Last Price29.83

Change-0.32 (-1.06%)

NASDAQ· Last Trade: Jun 21st, 1:35 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	31.21	31.25	29.64	29.83	1,250,184	29.83
6/17/2026	30.20	30.91	29.75	30.15	954,299	30.15
6/16/2026	30.55	31.55	29.09	30.19	1,156,636	30.19
6/15/2026	31.03	31.48	30.45	30.60	694,953	30.60
6/12/2026	30.37	31.52	30.00	30.40	673,541	30.40
6/10/2026	30.04	31.13	29.29	29.33	861,003	29.33
6/09/2026	31.46	32.04	29.61	30.38	1,114,401	30.38
6/08/2026	31.86	32.62	30.81	30.95	512,949	30.95
6/05/2026	32.40	33.26	30.90	31.52	1,108,374	31.52
6/04/2026	32.14	33.42	32.12	32.67	1,457,535	32.67
6/03/2026	31.69	32.46	31.32	32.11	1,698,743	32.11
6/02/2026	31.60	32.24	30.72	31.71	1,998,953	31.71
6/01/2026	33.12	33.24	31.69	31.79	1,854,823	31.79
5/29/2026	0.00	36.18	33.28	33.68	2,460,092	33.68
5/28/2026	36.42	36.73	35.22	35.42	894,814	35.42
5/27/2026	35.99	37.34	35.67	36.56	938,781	36.56
5/26/2026	35.88	36.20	35.00	36.11	814,548	36.11
5/22/2026	35.86	36.73	35.01	35.44	583,591	35.44
5/21/2026	35.06	36.50	35.00	35.74	1,059,860	35.74
5/20/2026	34.09	36.19	34.00	35.75	1,271,750	35.75
5/19/2026	33.89	34.19	32.96	33.72	2,085,235	33.72
5/18/2026	35.97	36.13	33.45	34.14	1,960,060	34.14
5/15/2026	36.63	36.63	35.08	35.44	1,132,497	35.44
5/14/2026	37.55	37.83	36.24	36.88	1,297,913	36.88
5/13/2026	38.36	38.87	36.96	37.75	1,749,738	37.75
5/12/2026	39.63	39.74	38.28	38.89	2,148,911	38.89
5/11/2026	37.74	42.20	37.62	39.59	3,163,006	39.59
5/08/2026	34.85	41.17	34.85	38.73	4,805,885	38.73
5/07/2026	33.04	35.35	31.12	34.85	2,500,287	34.85
5/06/2026	30.03	31.07	29.86	30.99	1,053,583	30.99
5/05/2026	29.95	31.00	29.10	29.85	887,387	29.85
5/04/2026	28.30	29.90	28.09	29.86	1,352,872	29.86
5/01/2026	28.74	29.11	28.03	28.43	1,456,005	28.43
4/30/2026	28.63	29.31	28.30	28.56	593,525	28.56
4/29/2026	28.40	28.71	27.93	28.43	619,022	28.43
4/28/2026	30.45	30.96	27.85	28.72	1,452,773	28.72
4/27/2026	30.78	31.32	29.84	30.45	1,277,487	30.45
4/24/2026	31.52	32.10	29.50	29.72	1,003,119	29.72
4/23/2026	31.88	33.27	31.30	31.46	522,367	31.46
4/22/2026	32.90	33.00	31.59	31.94	1,652,673	31.94
4/21/2026	33.70	34.17	32.29	32.48	942,446	32.48
4/20/2026	34.66	35.28	33.69	33.82	438,346	33.82
4/17/2026	34.10	34.95	33.57	34.68	649,125	34.68
4/16/2026	34.01	34.31	32.87	33.20	798,368	33.20
4/15/2026	34.59	34.75	33.26	34.01	742,772	34.01
4/14/2026	36.35	36.73	34.32	34.44	1,620,060	34.44
4/13/2026	34.59	36.29	34.22	36.25	724,155	36.25
4/10/2026	35.44	35.44	34.54	34.76	547,257	34.76
4/09/2026	33.90	35.35	33.50	35.07	426,333	35.07
4/08/2026	35.00	35.00	33.27	34.01	954,650	34.01
4/07/2026	33.96	34.25	32.88	33.91	1,034,158	33.91
4/06/2026	32.88	34.42	32.47	34.12	1,129,424	34.12
4/02/2026	31.65	33.23	31.61	32.99	725,311	32.99
4/01/2026	32.61	33.42	31.53	32.81	995,475	32.81
3/31/2026	29.85	32.32	29.44	32.01	1,466,844	32.01
3/30/2026	30.11	30.66	29.07	29.33	505,156	29.33
3/27/2026	30.96	31.26	29.92	29.98	745,541	29.98
3/26/2026	30.96	32.15	30.48	31.25	493,523	31.25
3/25/2026	30.97	32.04	30.52	31.01	740,820	31.01
3/24/2026	29.71	30.66	28.98	30.06	644,886	30.06
3/23/2026	29.53	30.53	28.81	30.01	789,910	30.01