Newtree S.A. (EBR:NEWT)
Belgium · Delayed Price · Currency is EUR 2.020
0.00 (0.00%)
Aug 10, 2026, 11:30 AM CET
Newtree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.82% | 1,265 |
| Aug 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 9.80% | 249 |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 1 |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 20 |
| Aug 4, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 4.62% | 776 |
| Aug 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 500 |
| Jul 31, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 750 |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 3,875 |
| Jul 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 557 |
| Jul 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 557 |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 361 |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 62 |
| Jul 21, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -11.50% | 3,000 |
| Jul 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 13.00% | 750 |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 400 |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 900 |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.41% | 163 |
| Jul 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 415 |
| Jul 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 7, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 1, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.26% | 228 |
| Jun 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | 363 |
| Jun 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | 9,137 |
| Jun 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 857 |
| Jun 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 523 |
| Jun 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5 |
| Jun 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 11, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,838 |
| Jun 10, 2026 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 17.35% | 8,342 |
| Jun 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 557 |
| Jun 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,000 |
| Jun 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 1,000 |
| Jun 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 463 |