Skip to main content
Newtree S.A. (EBR:NEWT)
Belgium flag Belgium · Delayed Price · Currency is EUR
1.950
+0.010 (0.52%)
Apr 27, 2026, 11:30 AM CET

Newtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.951.951.951.951.95--
Apr 27, 20261.951.951.951.951.950.52%400
Apr 24, 20261.941.941.941.941.94--
Apr 23, 20261.941.941.941.941.94--
Apr 22, 20261.941.941.941.941.94-3.00%800
Apr 21, 20262.002.002.002.002.00--
Apr 20, 20262.002.002.002.002.00--
Apr 17, 20261.942.001.942.002.00-546
Apr 16, 20262.002.002.002.002.00--
Apr 15, 20262.002.002.002.002.00--
Apr 14, 20262.002.002.002.002.00--
Apr 13, 20262.002.002.002.002.00--
Apr 10, 20262.002.002.002.002.00-5,943
Apr 9, 20262.002.002.002.002.00--
Apr 8, 20262.002.002.002.002.00-240
Apr 7, 20262.002.002.002.002.00--
Apr 2, 20262.002.002.002.002.00-1,675
Apr 1, 20262.002.002.002.002.00-228
Mar 31, 20262.002.002.002.002.00-5,273
Mar 30, 20262.002.002.002.002.00-20
Mar 27, 20262.002.002.002.002.00-891
Mar 26, 20262.122.122.002.002.00-9.09%641
Mar 25, 20262.202.202.202.202.20-9.84%746
Mar 24, 20262.442.442.442.442.44--
Mar 23, 20262.442.442.442.442.447.96%100
Mar 20, 20262.262.262.262.262.26--
Mar 19, 20262.262.262.262.262.26--
Mar 18, 20262.262.262.262.262.260.89%37
Mar 17, 20262.242.242.242.242.24--
Mar 16, 20262.242.242.242.242.24--
Mar 13, 20262.242.242.242.242.24--
Mar 12, 20262.242.242.242.242.24--
Mar 11, 20262.242.242.242.242.24-350
Mar 10, 20262.242.242.242.242.24--
Mar 9, 20262.242.242.242.242.24--
Mar 6, 20262.242.242.242.242.24--
Mar 5, 20262.242.242.242.242.24--
Mar 4, 20262.242.242.242.242.24--
Mar 3, 20262.242.242.242.242.245.66%453
Mar 2, 20262.122.122.122.122.12-500
Feb 27, 20262.122.122.122.122.12--
Feb 26, 20262.122.122.122.122.12-3.64%7
Feb 25, 20262.202.202.202.202.20--
Feb 24, 20262.202.202.202.202.20--
Feb 23, 20262.202.202.202.202.20-1.79%911
Feb 20, 20262.242.242.242.242.24--
Feb 19, 20262.242.242.242.242.24--
Feb 18, 20262.242.242.242.242.24-2,300
Feb 17, 20262.302.302.242.242.24-3.45%2,251
Feb 16, 20262.322.322.322.322.32-382
Feb 13, 20262.322.322.322.322.32--
Feb 12, 20262.322.322.322.322.32-857
Feb 11, 20262.342.342.322.322.32-0.85%45
Feb 10, 20262.342.342.342.342.34-76
Feb 9, 20262.342.342.342.342.34--
Feb 6, 20262.342.342.342.342.34-557
Feb 5, 20262.342.342.342.342.34--
Feb 4, 20262.342.342.342.342.34--
Feb 3, 20262.342.342.342.342.34--
Feb 2, 20262.342.342.342.342.34--
Jan 30, 20262.342.342.342.342.34--
Jan 29, 20262.342.342.342.342.34--
Jan 28, 20262.342.342.342.342.34--
Jan 27, 20262.342.342.342.342.34--
Jan 26, 20262.342.342.342.342.34--
Jan 23, 20262.342.342.342.342.34--
Jan 22, 20262.342.342.342.342.34-2.50%1
Jan 21, 20262.402.402.402.402.40--
Jan 20, 20262.402.402.402.402.40-296
Jan 19, 20262.402.402.402.402.40--
Jan 16, 20262.402.402.402.402.40--
Jan 15, 20262.402.402.402.402.40--
Jan 14, 20262.402.402.402.402.40-904
Jan 13, 20262.402.402.402.402.40-2,500
Jan 12, 20262.342.402.342.402.40-501
Jan 9, 20262.402.402.402.402.402.56%7,020
Jan 8, 20262.342.342.342.342.34--
Jan 7, 20262.342.342.342.342.34--
Jan 6, 20262.402.402.342.342.34-2.50%1,409
Jan 5, 20262.402.402.402.402.40-2,000
Jan 2, 20262.402.402.402.402.40--
Dec 31, 20252.402.402.402.402.40--
Dec 30, 20252.402.402.402.402.40-4.00%3,500
Dec 29, 20252.502.502.502.502.500.81%51
Dec 24, 20252.482.482.482.482.48--
Dec 23, 20252.482.482.482.482.481.64%948
Dec 22, 20252.442.442.442.442.44-5.43%75
Dec 19, 20252.582.582.582.582.58--
Dec 18, 20252.582.582.582.582.588.40%840
Dec 17, 20252.382.382.382.382.38--
Dec 16, 20252.382.382.382.382.38--
Dec 15, 20252.542.542.382.382.38-5.56%3,980
Dec 12, 20252.522.522.522.522.52-200
Dec 11, 20252.522.522.522.522.52--
Dec 10, 20252.522.522.522.522.52--
Dec 9, 20252.522.522.522.522.52--
Dec 8, 20252.522.522.522.522.52--
Dec 5, 20252.522.522.522.522.52--
Dec 4, 20252.522.522.522.522.52-6.67%792
Dec 3, 20252.702.702.702.702.70--