NewtekOne, Inc. (FRA:1N31)
Germany · Delayed Price · Currency is EUR 9.23
+0.10 (1.10%)
Last updated: Dec 2, 2025, 8:03 AM CET
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.11% | - |
| Nov 28, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.17% | - |
| Nov 27, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.22% | - |
| Nov 26, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.75% | - |
| Nov 25, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.86% | - |
| Nov 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 5.73% | - |
| Nov 21, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.36% | - |
| Nov 20, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.19% | - |
| Nov 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.36% | - |
| Nov 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.35% | - |
| Nov 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.99% | - |
| Nov 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -3.28% | - |
| Nov 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.03% | - |
| Nov 12, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.29% | - |
| Nov 11, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.58% | - |
| Nov 10, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | 0.85% | - |
| Nov 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.82% | - |
| Nov 6, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.28% | - |
| Nov 5, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2.19% | - |
| Nov 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.17% | - |
| Nov 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.10% | - |
| Oct 31, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.60% | - |
| Oct 30, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.59% | - |
| Oct 29, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.12% | - |
| Oct 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.27% | - |
| Oct 27, 2025 | 9.51 | 9.59 | 9.42 | 9.42 | 9.42 | 2.17% | 531 |
| Oct 24, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.07% | - |
| Oct 23, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.43% | - |
| Oct 22, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Oct 21, 2025 | 9.17 | 9.28 | 9.17 | 9.28 | 9.28 | 3.57% | 467 |
| Oct 20, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.28% | - |
| Oct 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -7.74% | - |
| Oct 16, 2025 | 9.39 | 9.49 | 9.39 | 9.49 | 9.49 | 1.28% | 469 |
| Oct 15, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.70% | - |
| Oct 14, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.11% | - |
| Oct 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.13 | -3.48% | - |
| Oct 10, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.46 | 0.31% | - |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.43 | 0.47% | - |
| Oct 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.39 | -2.60% | - |
| Oct 7, 2025 | 9.56 | 9.81 | 9.56 | 9.81 | 9.64 | 1.61% | 264 |
| Oct 6, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.48 | 1.31% | - |
| Oct 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.36 | -1.19% | - |
| Oct 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.47 | -0.46% | - |
| Oct 1, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.52 | -1.22% | - |
| Sep 30, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.64 | -2.68% | - |
| Sep 29, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.90 | -1.37% | - |
| Sep 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.04 | 0.20% | - |
| Sep 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | -0.78% | - |
| Sep 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.10 | -0.19% | - |
| Sep 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | -1.34% | - |