Newton Resources Ltd (FRA:8NW)
Germany · Delayed Price · Currency is EUR 0.0295
0.00 (0.00%)
Last updated: Nov 25, 2025, 3:29 PM CET
Newton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.35% | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.95% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | - |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.94% | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | - |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.48% | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.47% | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.49% | - |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.69% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | - |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.25% | - |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | - |
| Nov 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.92% | - |
| Nov 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | - |
| Nov 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | - |
| Oct 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | - |
| Oct 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | - |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.26% | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | - |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.17% | - |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.77% | - |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | - |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.48% | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.46% | - |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.46% | - |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.97% | - |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.19% | - |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.55% | - |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 96.15% | - |
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | - |
| Oct 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.51% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.30% | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.52% | - |