Newtree S.A. (EBR:NEWT)
Belgium · Delayed Price · Currency is EUR 2.140
+0.020 (0.94%)
Aug 29, 2025, 11:30 AM CET
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | 75 |
| Aug 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 500 |
| Aug 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | 200 |
| Jul 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | 2,600 |
| Jul 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -12.80% | 500 |
| Jul 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 16.82% | 6,500 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -14.40% | 700 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2 |
| Jul 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 16.82% | 20 |
| Jul 4, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 100 |
| Jul 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -15.20% | 125 |
| Jun 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 17.92% | 3 |
| Jun 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |