Newtree S.A. (EBR:NEWT)
Belgium · Delayed Price · Currency is EUR 2.560
0.00 (0.00%)
Oct 31, 2025, 4:30 PM CET
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | 44 |
| Oct 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 800 |
| Oct 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 400 |
| Oct 20, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 2,401 |
| Oct 17, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 3.20% | 1,176 |
| Oct 16, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 2.46% | 214 |
| Oct 15, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | 288 |
| Oct 14, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -0.83% | 1,490 |
| Oct 13, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 10.00% | 1,000 |
| Oct 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 288 |
| Oct 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -9.09% | 50 |
| Oct 1, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 10.00% | 100 |
| Sep 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 25, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 8.91% | 600 |
| Sep 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 213 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 807 |
| Sep 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 259 |
| Sep 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -14.40% | 6,000 |
| Sep 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,609 |
| Sep 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 6.84% | 7,198 |
| Sep 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 2, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 1, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 9.35% | 193 |
| Aug 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 1,079 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |