The New Meat Company AG (DUSE:9AUA)
Germany · Delayed Price · Currency is EUR 0.0900
0.00 (0.00%)
At close: Feb 24, 2025
The New Meat Company AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Feb 21, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 28.57% | 2,000 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.36% | 1,000 |
| Feb 7, 2025 | 0.05 | 0.11 | 0.05 | 0.11 | 0.11 | 10.00% | 4,500 |
| Feb 4, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 360 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -40.00% | 320 |
| Jan 14, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 2,000 |
| Jan 13, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 8.33% | 10,610 |
| Jan 8, 2025 | 0.04 | 0.12 | 0.04 | 0.12 | 0.12 | 242.86% | 25,000 |
| Dec 30, 2024 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -56.25% | 601 |
| Dec 23, 2024 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -20.00% | 5,333 |
| Dec 10, 2024 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -50.00% | 1,500 |
| Dec 4, 2024 | 0.16 | 0.20 | 0.12 | 0.20 | 0.20 | 25.00% | 5,325 |
| Dec 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15 |
| Nov 28, 2024 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 14.29% | 6,700 |
| Nov 22, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.22% | 4,000 |
| Nov 20, 2024 | 0.09 | 0.18 | 0.09 | 0.18 | 0.18 | 20.00% | 5,000 |
| Nov 5, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 2,009 |
| Nov 4, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.48% | 2,000 |
| Nov 1, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 500 |
| Oct 31, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 500 |
| Oct 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | 1,000 |
| Oct 29, 2024 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 51.11% | 1,000 |
| Oct 28, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -33.33% | 963 |
| Oct 25, 2024 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 6,500 |
| Oct 24, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,333 |
| Oct 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,000 |
| Oct 22, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 19,000 |
| Oct 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Oct 17, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Oct 16, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.24% | 1,000 |
| Oct 15, 2024 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 49.41% | 1,000 |
| Oct 14, 2024 | 0.17 | 0.17 | 0.09 | 0.09 | 0.09 | -57.50% | 250 |
| Oct 11, 2024 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 11.11% | 11,000 |
| Oct 10, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Oct 9, 2024 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 33.33% | 1,000 |
| Oct 8, 2024 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 42.11% | 1,860 |
| Oct 4, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,545 |
| Oct 3, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,545 |
| Oct 2, 2024 | 0.19 | 0.19 | 0.10 | 0.10 | 0.10 | -50.00% | 2,545 |
| Sep 27, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Sep 26, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Sep 25, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 500 |
| Sep 24, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 500 |
| Sep 23, 2024 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 23.75% | 500 |
| Sep 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,239 |
| Sep 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,239 |
| Sep 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,239 |
| Sep 10, 2024 | 0.15 | 0.16 | 0.10 | 0.16 | 0.16 | 6.67% | 11,239 |
| Sep 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,008 |