Newtree S.A. (NEWT) Price History
Daily open, high, low, close and volume for Newtree S.A. (NEWT) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-10-15 | €1.95 | €1.95 | €1.95 | €1.95 | 50 |
| 2026-10-14 | €1.95 | €1.95 | €1.95 | €1.95 | 11 |
| 2026-10-13 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-10-12 | €1.95 | €1.95 | €1.95 | €1.95 | 497 |
| 2026-10-09 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-10-08 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-10-07 | €1.95 | €1.95 | €1.95 | €1.95 | 500 |
| 2026-10-06 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-10-05 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-10-02 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-10-01 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-30 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-29 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-28 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-25 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-24 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-23 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-22 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-21 | €1.95 | €1.95 | €1.95 | €1.95 | 885 |
| 2026-09-18 | €2.00 | €2.00 | €2.00 | €2.00 | 5 |
| 2026-09-17 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-09-16 | €2.00 | €2.00 | €2.00 | €2.00 | 8 |
| 2026-09-15 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-14 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-11 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-10 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-09 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-08 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-07 | €1.95 | €1.95 | €1.95 | €1.95 | 201 |
| 2026-09-04 | €2.00 | €2.00 | €2.00 | €2.00 | 15 |
| 2026-09-03 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-02 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-01 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-31 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-28 | €1.95 | €1.95 | €1.95 | €1.95 | 100 |
| 2026-08-27 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-26 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-25 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-24 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-21 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-20 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-19 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-18 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-17 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-14 | €1.95 | €1.95 | €1.95 | €1.95 | 1,939 |
| 2026-08-13 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-08-12 | €2.00 | €2.00 | €2.00 | €2.00 | 103 |
| 2026-08-11 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-08-10 | €2.02 | €2.02 | €2.02 | €2.02 | 1,265 |
| 2026-08-07 | €2.24 | €2.24 | €2.24 | €2.24 | 249 |
| 2026-08-06 | €2.04 | €2.04 | €2.04 | €2.04 | 1 |
| 2026-08-05 | €2.00 | €2.00 | €2.00 | €2.00 | 20 |
| 2026-08-04 | €1.95 | €2.04 | €1.95 | €2.04 | 776 |
| 2026-08-03 | €1.95 | €1.95 | €1.95 | €1.95 | 500 |
| 2026-07-31 | €1.95 | €1.95 | €1.95 | €1.95 | 750 |
| 2026-07-30 | €2.00 | €2.00 | €2.00 | €2.00 | 3,875 |
| 2026-07-29 | €2.02 | €2.02 | €2.02 | €2.02 | 557 |
| 2026-07-28 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-27 | €2.00 | €2.00 | €2.00 | €2.00 | 557 |
| 2026-07-24 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-23 | €2.00 | €2.00 | €2.00 | €2.00 | 361 |
| 2026-07-22 | €2.00 | €2.00 | €2.00 | €2.00 | 62 |
| 2026-07-21 | €2.10 | €2.10 | €2.00 | €2.00 | 3,000 |
| 2026-07-20 | €2.26 | €2.26 | €2.26 | €2.26 | 750 |
| 2026-07-17 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-16 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-15 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-14 | €2.00 | €2.00 | €2.00 | €2.00 | 400 |
| 2026-07-13 | €2.00 | €2.00 | €2.00 | €2.00 | 900 |
| 2026-07-10 | €2.00 | €2.00 | €2.00 | €2.00 | 163 |
| 2026-07-09 | €2.16 | €2.16 | €2.16 | €2.16 | 415 |
| 2026-07-08 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-07-07 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-07-06 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-07-03 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-07-02 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-07-01 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-06-30 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-06-29 | €2.16 | €2.16 | €2.16 | €2.16 | 228 |
| 2026-06-26 | €2.28 | €2.28 | €2.28 | €2.28 | 363 |
| 2026-06-25 | €2.18 | €2.18 | €2.18 | €2.18 | 9,137 |
| 2026-06-24 | €2.10 | €2.10 | €2.10 | €2.10 | 857 |
| 2026-06-23 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-06-22 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-06-19 | €2.10 | €2.10 | €2.10 | €2.10 | 523 |
| 2026-06-18 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-06-17 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-06-16 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-06-15 | €2.30 | €2.30 | €2.30 | €2.30 | 5 |
| 2026-06-12 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2026-06-11 | €2.30 | €2.30 | €2.30 | €2.30 | 1,838 |
| 2026-06-10 | €2.10 | €2.30 | €2.10 | €2.30 | 8,342 |
| 2026-06-09 | €1.96 | €1.96 | €1.96 | €1.96 | 0 |
| 2026-06-08 | €1.96 | €1.96 | €1.96 | €1.96 | 557 |
| 2026-06-05 | €2.00 | €2.00 | €2.00 | €2.00 | 4,000 |
| 2026-06-04 | €2.00 | €2.00 | €2.00 | €2.00 | 1,000 |
| 2026-06-03 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-06-02 | €1.95 | €1.95 | €1.95 | €1.95 | 463 |
| 2026-06-01 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-29 | €2.00 | €2.00 | €2.00 | €2.00 | 40 |
| 2026-05-28 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-27 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-26 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-25 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-22 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-21 | €2.00 | €2.00 | €2.00 | €2.00 | 500 |
| 2026-05-20 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-19 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-18 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-15 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-14 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-13 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-12 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-11 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-05-08 | €2.00 | €2.00 | €2.00 | €2.00 | 1,000 |
| 2026-05-07 | €1.94 | €1.94 | €1.94 | €1.94 | 1,114 |
| 2026-05-06 | €1.96 | €1.96 | €1.96 | €1.96 | 0 |
| 2026-05-05 | €1.96 | €1.96 | €1.96 | €1.96 | 0 |
| 2026-05-04 | €1.96 | €1.96 | €1.96 | €1.96 | 198 |
| 2026-04-30 | €1.95 | €1.95 | €1.94 | €1.94 | 1,236 |
| 2026-04-29 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-04-28 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-04-27 | €1.95 | €1.95 | €1.95 | €1.95 | 400 |
| 2026-04-24 | €1.94 | €1.94 | €1.94 | €1.94 | 0 |
| 2026-04-23 | €1.94 | €1.94 | €1.94 | €1.94 | 0 |
| 2026-04-22 | €1.94 | €1.94 | €1.94 | €1.94 | 800 |
| 2026-04-21 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-04-20 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-04-17 | €1.94 | €2.00 | €1.94 | €2.00 | 546 |
| 2026-04-16 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-04-15 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-04-14 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-04-13 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-04-10 | €2.00 | €2.00 | €2.00 | €2.00 | 5,943 |
| 2026-04-09 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-04-08 | €2.00 | €2.00 | €2.00 | €2.00 | 240 |
| 2026-04-07 | €2.00 | €2.00 | €2.00 | €2.00 | 0 |
| 2026-04-02 | €2.00 | €2.00 | €2.00 | €2.00 | 1,675 |
| 2026-04-01 | €2.00 | €2.00 | €2.00 | €2.00 | 228 |
| 2026-03-31 | €2.00 | €2.00 | €2.00 | €2.00 | 5,273 |
| 2026-03-30 | €2.00 | €2.00 | €2.00 | €2.00 | 20 |
| 2026-03-27 | €2.00 | €2.00 | €2.00 | €2.00 | 891 |
| 2026-03-26 | €2.12 | €2.12 | €2.00 | €2.00 | 641 |
| 2026-03-25 | €2.20 | €2.20 | €2.20 | €2.20 | 746 |
| 2026-03-24 | €2.44 | €2.44 | €2.44 | €2.44 | 0 |
| 2026-03-23 | €2.44 | €2.44 | €2.44 | €2.44 | 100 |
| 2026-03-20 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-03-19 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-03-18 | €2.26 | €2.26 | €2.26 | €2.26 | 37 |
| 2026-03-17 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-16 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-13 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-12 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-11 | €2.24 | €2.24 | €2.24 | €2.24 | 350 |
| 2026-03-10 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-09 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-06 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-05 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-04 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-03-03 | €2.24 | €2.24 | €2.24 | €2.24 | 453 |
| 2026-03-02 | €2.12 | €2.12 | €2.12 | €2.12 | 500 |
| 2026-02-27 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-02-26 | €2.12 | €2.12 | €2.12 | €2.12 | 7 |
| 2026-02-25 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-02-24 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-02-23 | €2.20 | €2.20 | €2.20 | €2.20 | 911 |
| 2026-02-20 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-02-19 | €2.24 | €2.24 | €2.24 | €2.24 | 0 |
| 2026-02-18 | €2.24 | €2.24 | €2.24 | €2.24 | 2,300 |
| 2026-02-17 | €2.30 | €2.30 | €2.24 | €2.24 | 2,251 |
| 2026-02-16 | €2.32 | €2.32 | €2.32 | €2.32 | 382 |
| 2026-02-13 | €2.32 | €2.32 | €2.32 | €2.32 | 0 |
| 2026-02-12 | €2.32 | €2.32 | €2.32 | €2.32 | 857 |
| 2026-02-11 | €2.34 | €2.34 | €2.32 | €2.32 | 45 |
| 2026-02-10 | €2.34 | €2.34 | €2.34 | €2.34 | 76 |
| 2026-02-09 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-02-06 | €2.34 | €2.34 | €2.34 | €2.34 | 557 |
| 2026-02-05 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-02-04 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-02-03 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-02-02 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-30 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-29 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-28 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-27 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-26 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-23 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-22 | €2.34 | €2.34 | €2.34 | €2.34 | 1 |
| 2026-01-21 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2026-01-20 | €2.40 | €2.40 | €2.40 | €2.40 | 296 |
| 2026-01-19 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2026-01-16 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2026-01-15 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2026-01-14 | €2.40 | €2.40 | €2.40 | €2.40 | 904 |
| 2026-01-13 | €2.40 | €2.40 | €2.40 | €2.40 | 2,500 |
| 2026-01-12 | €2.34 | €2.40 | €2.34 | €2.40 | 501 |
| 2026-01-09 | €2.40 | €2.40 | €2.40 | €2.40 | 7,020 |
| 2026-01-08 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-07 | €2.34 | €2.34 | €2.34 | €2.34 | 0 |
| 2026-01-06 | €2.40 | €2.40 | €2.34 | €2.34 | 1,409 |
| 2026-01-05 | €2.40 | €2.40 | €2.40 | €2.40 | 2,000 |
| 2026-01-02 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2025-12-31 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2025-12-30 | €2.40 | €2.40 | €2.40 | €2.40 | 3,500 |
| 2025-12-29 | €2.50 | €2.50 | €2.50 | €2.50 | 51 |
| 2025-12-24 | €2.48 | €2.48 | €2.48 | €2.48 | 0 |
| 2025-12-23 | €2.48 | €2.48 | €2.48 | €2.48 | 948 |
| 2025-12-22 | €2.44 | €2.44 | €2.44 | €2.44 | 75 |
| 2025-12-19 | €2.58 | €2.58 | €2.58 | €2.58 | 0 |
| 2025-12-18 | €2.58 | €2.58 | €2.58 | €2.58 | 840 |
| 2025-12-17 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2025-12-16 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2025-12-15 | €2.54 | €2.54 | €2.38 | €2.38 | 3,980 |
| 2025-12-12 | €2.52 | €2.52 | €2.52 | €2.52 | 200 |
| 2025-12-11 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2025-12-10 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2025-12-09 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2025-12-08 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2025-12-05 | €2.52 | €2.52 | €2.52 | €2.52 | 0 |
| 2025-12-04 | €2.52 | €2.52 | €2.52 | €2.52 | 792 |
| 2025-12-03 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2025-12-02 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2025-12-01 | €2.56 | €2.70 | €2.56 | €2.70 | 1,302 |
| 2025-11-28 | €2.34 | €2.34 | €2.34 | €2.34 | 889 |
| 2025-11-27 | €2.16 | €2.16 | €2.16 | €2.16 | 14,000 |
| 2025-11-26 | €2.76 | €2.76 | €2.76 | €2.76 | 0 |
| 2025-11-25 | €2.76 | €2.76 | €2.76 | €2.76 | 0 |
| 2025-11-24 | €2.76 | €2.76 | €2.76 | €2.76 | 2,000 |
| 2025-11-21 | €2.76 | €2.76 | €2.76 | €2.76 | 0 |
| 2025-11-20 | €2.54 | €2.76 | €2.54 | €2.76 | 20,400 |
| 2025-11-19 | €2.42 | €2.42 | €2.42 | €2.42 | 0 |
| 2025-11-18 | €2.42 | €2.42 | €2.42 | €2.42 | 1,175 |
| 2025-11-17 | €2.72 | €2.74 | €2.72 | €2.74 | 1,170 |
| 2025-11-14 | €2.72 | €2.72 | €2.72 | €2.72 | 0 |
| 2025-11-13 | €2.72 | €2.72 | €2.72 | €2.72 | 0 |
| 2025-11-12 | €2.72 | €2.72 | €2.72 | €2.72 | 250 |
| 2025-11-11 | €2.26 | €2.26 | €2.26 | €2.26 | 500 |
| 2025-11-10 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2025-11-07 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2025-11-06 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2025-11-05 | €2.76 | €2.76 | €2.50 | €2.50 | 7,817 |
| 2025-11-04 | €2.56 | €2.56 | €2.56 | €2.56 | 6 |
| 2025-11-03 | €2.56 | €2.56 | €2.56 | €2.56 | 5,229 |
| 2025-10-31 | €2.56 | €2.56 | €2.56 | €2.56 | 175 |
| 2025-10-30 | €2.56 | €2.56 | €2.56 | €2.56 | 44 |
| 2025-10-29 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2025-10-28 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2025-10-27 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2025-10-24 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2025-10-23 | €2.50 | €2.50 | €2.50 | €2.50 | 800 |
| 2025-10-22 | €2.60 | €2.60 | €2.60 | €2.60 | 0 |
| 2025-10-21 | €2.60 | €2.60 | €2.60 | €2.60 | 400 |
| 2025-10-20 | €2.58 | €2.60 | €2.58 | €2.60 | 2,401 |
| 2025-10-17 | €2.52 | €2.58 | €2.52 | €2.58 | 1,176 |
| 2025-10-16 | €2.44 | €2.50 | €2.44 | €2.50 | 214 |