NewtekOne, Inc. (FRA:1N31)
Germany · Delayed Price · Currency is EUR 10.30
+0.45 (4.57%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:1N31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | 2,000 |
| Oct 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Oct 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Oct 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Oct 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.72% | - |
| Oct 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Oct 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Oct 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Oct 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Oct 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Oct 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Oct 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Sep 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Sep 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Sep 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Sep 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Sep 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.29% | - |
| Sep 23, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.13 | 3.00% | 2,000 |
| Sep 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - | - |
| Sep 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | -2.91% | - |
| Sep 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | - | - |
| Sep 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -0.96% | - |
| Sep 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -0.95% | - |
| Sep 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | 0.96% | - |
| Sep 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Sep 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 0.97% | - |
| Sep 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -1.90% | - |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | -0.94% | - |
| Sep 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -0.93% | - |
| Sep 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | 1.90% | - |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | 1.94% | - |
| Sep 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | 3.00% | - |
| Sep 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - | - |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | -1.96% | - |
| Aug 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -2.86% | - |
| Aug 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - | - |
| Aug 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | -0.94% | - |
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 0.95% | - |
| Aug 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | -0.94% | - |
| Aug 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - | - |
| Aug 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -0.93% | - |
| Aug 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | -1.83% | - |
| Aug 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | -0.91% | - |
| Aug 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | -0.90% | - |
| Aug 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.92 | - | - |