NewtekOne, Inc. (FRA:1N31)
Germany · Delayed Price · Currency is EUR 11.94
+0.31 (2.67%)
At close: Jan 30, 2026
NewtekOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.67% | - |
| Jan 29, 2026 | 11.34 | 11.63 | 11.34 | 11.63 | 11.63 | 2.38% | 500 |
| Jan 28, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.73% | - |
| Jan 27, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.61% | - |
| Jan 26, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -3.28% | - |
| Jan 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.85% | - |
| Jan 22, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 2.26% | - |
| Jan 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -6.95% | - |
| Jan 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.80% | - |
| Jan 19, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.48% | - |
| Jan 16, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 3.29% | - |
| Jan 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.34% | - |
| Jan 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.76% | - |
| Jan 13, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 4.94% | - |
| Jan 12, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 4.71% | - |
| Jan 9, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 6.29% | - |
| Jan 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | - |
| Jan 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.09% | - |
| Jan 6, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 3.60% | - |
| Jan 5, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.04% | - |
| Jan 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.57% | - |
| Dec 30, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | - |
| Dec 29, 2025 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | -1.58% | - |
| Dec 23, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -3.72% | - |
| Dec 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.54% | - |
| Dec 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.22 | 1.37% | - |
| Dec 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.08 | -0.39% | - |
| Dec 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.12 | 2.90% | - |
| Dec 16, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.83 | -1.38% | - |
| Dec 15, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.97 | -0.59% | - |
| Dec 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 3.93% | - |
| Dec 11, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.65 | 0.98% | - |
| Dec 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.56 | 0.36% | - |
| Dec 9, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.52 | 0.36% | - |
| Dec 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | 0.47% | - |
| Dec 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | -0.47% | - |
| Dec 4, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | 3.88% | - |
| Dec 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.14 | 0.60% | - |
| Dec 2, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.08 | 1.10% | - |
| Dec 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.98 | 1.11% | - |
| Nov 28, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.88 | 0.17% | - |
| Nov 27, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.87 | 0.22% | - |
| Nov 26, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.85 | 1.75% | - |
| Nov 25, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.70 | 0.86% | - |
| Nov 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.62 | 5.73% | - |
| Nov 21, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.16 | -2.36% | - |
| Nov 20, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.35 | 1.19% | - |
| Nov 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.25 | 0.36% | - |
| Nov 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.22 | -3.35% | - |
| Nov 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 0.99% | - |