Newtree S.A. (EBR:NEWT)
Belgium · Delayed Price · Currency is EUR 2.120
0.00 (0.00%)
Mar 2, 2026, 11:30 AM CET
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | 7 |
| Feb 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 911 |
| Feb 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Feb 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Feb 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2,300 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -3.45% | 2,251 |
| Feb 16, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 382 |
| Feb 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Feb 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 857 |
| Feb 11, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.85% | 45 |
| Feb 10, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 76 |
| Feb 9, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Feb 6, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 557 |
| Feb 5, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Feb 4, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Feb 3, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Feb 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 30, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 29, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 28, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 27, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 23, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 22, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | 1 |
| Jan 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 296 |
| Jan 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 904 |
| Jan 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 2,500 |
| Jan 12, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | - | 501 |
| Jan 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.56% | 7,020 |
| Jan 8, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 7, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 6, 2026 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -2.50% | 1,409 |
| Jan 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 2,000 |
| Jan 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 31, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 3,500 |
| Dec 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 51 |
| Dec 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | 948 |
| Dec 22, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.43% | 75 |
| Dec 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Dec 18, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 8.40% | 840 |
| Dec 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |