Newtree S.A. (EBR:NEWT)
Belgium · Delayed Price · Currency is EUR 1.940
-0.010 (-0.51%)
Apr 30, 2026, 4:30 PM CET
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 1,236 |
| Apr 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 400 |
| Apr 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 800 |
| Apr 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 17, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | - | 546 |
| Apr 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,943 |
| Apr 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 240 |
| Apr 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,675 |
| Apr 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 228 |
| Mar 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,273 |
| Mar 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 20 |
| Mar 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 891 |
| Mar 26, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -9.09% | 641 |
| Mar 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -9.84% | 746 |
| Mar 24, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Mar 23, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 7.96% | 100 |
| Mar 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 37 |
| Mar 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 350 |
| Mar 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 3, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | 453 |
| Mar 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 500 |
| 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 |