Newton Resources Ltd (FRA:8NW)
Germany · Delayed Price · Currency is EUR 0.0275
+0.0010 (3.77%)
At close: Mar 27, 2026
FRA:8NW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.77% | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.52% | - |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.17% | - |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | - |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.91% | - |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | - |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | - |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | - |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.89% | - |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.36% | - |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.08% | - |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.71% | - |
| Mar 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.11% | - |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.55% | - |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | - |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.37% | - |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.71% | - |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 58.49% | 4,721 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.62% | - |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | - |
| Feb 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.72% | 5,279 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.89% | - |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | - |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.39% | - |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.28% | - |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.96% | - |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.82% | - |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | - |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.89% | - |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.36% | - |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | - |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 37.50% | - |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.57% | - |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | - |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.00% | - |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | - |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 15, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | - |