Newtree S.A. (EBR:NEWT)
Belgium
· Delayed Price · Currency is EUR 2.200
0.00 (0.00%)
Sep 25, 2025, 4:30 PM CET
Newtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 8.91% | 600 |
| Sep 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 213 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 807 |
| Sep 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 259 |
| Sep 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -14.40% | 6,000 |
| Sep 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,609 |
| Sep 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 6.84% | 7,198 |
| Sep 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 2, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 1, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 9.35% | 193 |
| Aug 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 1,079 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | 75 |
| Aug 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 500 |
| Aug 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | 200 |
| Jul 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | 2,600 |
| Jul 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -12.80% | 500 |
| Jul 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 16.82% | 6,500 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -14.40% | 700 |