NewtekOne, Inc. (FRA:1N31)
Germany · Delayed Price · Currency is EUR 10.70
-0.10 (-0.93%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:1N31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.93% | - |
| Apr 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Apr 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Apr 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Apr 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Apr 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Apr 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Apr 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Apr 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.90% | - |
| Apr 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.64% | - |
| Apr 1, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.45% | - |
| Mar 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.49% | - |
| Mar 30, 2026 | 9.05 | 9.16 | 9.05 | 9.16 | 9.16 | -4.24% | 61 |
| Mar 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.98% | - |
| Mar 26, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.89% | - |
| Mar 25, 2026 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | -1.03% | - |
| Mar 24, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% | - |
| Mar 23, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.46 | -2.88% | - |
| Mar 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.74 | -1.74% | - |
| Mar 19, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.91 | -2.61% | - |
| Mar 18, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.17 | 0.49% | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | - |
| Mar 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | 1.18% | - |
| Mar 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.01 | -1.07% | - |
| Mar 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.11 | -0.96% | - |
| Mar 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.21 | 0.29% | - |
| Mar 10, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.18 | 0.39% | - |
| Mar 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.14 | -3.01% | - |
| Mar 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.46 | -2.47% | - |
| Mar 5, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.72 | 2.73% | - |
| Mar 4, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.44 | 1.63% | - |
| Mar 3, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.27 | 1.06% | - |
| Mar 2, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.16 | -3.36% | - |
| Feb 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | -1.65% | - |
| Feb 26, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.69 | 3.52% | - |
| Feb 25, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.33 | 0.96% | - |
| Feb 24, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.23 | -4.58% | - |
| Feb 23, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.72 | -0.18% | - |
| Feb 20, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.74 | -1.00% | - |
| Feb 19, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.85 | 0.73% | - |
| Feb 18, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.77 | 2.33% | - |
| Feb 17, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.53 | 0.09% | - |
| Feb 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | -1.56% | - |
| Feb 13, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.68 | -2.95% | - |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.01 | -0.88% | - |