Newtree S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.950	1.950	1.940	1.940	1.940	1,236
2026-04-29	1.950	1.950	1.950	1.950	1.950	400
2026-04-28	1.950	1.950	1.950	1.950	1.950	400
2026-04-27	1.950	1.950	1.950	1.950	1.950	400
2026-04-24	1.940	1.940	1.940	1.940	1.940	800
2026-04-23	1.940	1.940	1.940	1.940	1.940	800
2026-04-22	1.940	1.940	1.940	1.940	1.940	800
2026-04-21	1.940	2.000	1.940	2.000	2.000	546
2026-04-20	1.940	2.000	1.940	2.000	2.000	546
2026-04-17	1.940	2.000	1.940	2.000	2.000	546
2026-04-16	2.000	2.000	2.000	2.000	2.000	5,943
2026-04-15	2.000	2.000	2.000	2.000	2.000	5,943
2026-04-14	2.000	2.000	2.000	2.000	2.000	5,943
2026-04-13	2.000	2.000	2.000	2.000	2.000	5,943
2026-04-10	2.000	2.000	2.000	2.000	2.000	5,943
2026-04-09	2.000	2.000	2.000	2.000	2.000	240
2026-04-08	2.000	2.000	2.000	2.000	2.000	240
2026-04-07	2.000	2.000	2.000	2.000	2.000	0
2026-04-02	2.000	2.000	2.000	2.000	2.000	1,675
2026-04-01	2.000	2.000	2.000	2.000	2.000	228
2026-03-31	2.000	2.000	2.000	2.000	2.000	5,273
2026-03-30	2.000	2.000	2.000	2.000	2.000	20
2026-03-27	2.000	2.000	2.000	2.000	2.000	891
2026-03-26	2.120	2.120	2.000	2.000	2.000	641
2026-03-25	2.200	2.200	2.200	2.200	2.200	746
2026-03-24	2.440	2.440	2.440	2.440	2.440	100
2026-03-23	2.440	2.440	2.440	2.440	2.440	100
2026-03-20	2.260	2.260	2.260	2.260	2.260	37
2026-03-19	2.260	2.260	2.260	2.260	2.260	37
2026-03-18	2.260	2.260	2.260	2.260	2.260	37
2026-03-17	2.240	2.240	2.240	2.240	2.240	0
2026-03-16	2.240	2.240	2.240	2.240	2.240	0
2026-03-13	2.240	2.240	2.240	2.240	2.240	350
2026-03-12	2.240	2.240	2.240	2.240	2.240	350
2026-03-11	2.240	2.240	2.240	2.240	2.240	350
2026-03-10	2.240	2.240	2.240	2.240	2.240	0
2026-03-09	2.240	2.240	2.240	2.240	2.240	0
2026-03-06	2.240	2.240	2.240	2.240	2.240	453
2026-03-05	2.240	2.240	2.240	2.240	2.240	453
2026-03-04	2.240	2.240	2.240	2.240	2.240	453
2026-03-03	2.240	2.240	2.240	2.240	2.240	453
2026-03-02	2.120	2.120	2.120	2.120	2.120	500
2026-02-27	2.120	2.120	2.120	2.120	2.120	7
2026-02-26	2.120	2.120	2.120	2.120	2.120	7
2026-02-25	2.200	2.200	2.200	2.200	2.200	911
2026-02-24	2.200	2.200	2.200	2.200	2.200	911
2026-02-23	2.200	2.200	2.200	2.200	2.200	911
2026-02-20	2.240	2.240	2.240	2.240	2.240	2,300
2026-02-19	2.240	2.240	2.240	2.240	2.240	2,300
2026-02-18	2.240	2.240	2.240	2.240	2.240	2,300
2026-02-17	2.300	2.300	2.240	2.240	2.240	2,251
2026-02-16	2.320	2.320	2.320	2.320	2.320	382
2026-02-13	2.320	2.320	2.320	2.320	2.320	857
2026-02-12	2.320	2.320	2.320	2.320	2.320	857
2026-02-11	2.340	2.340	2.320	2.320	2.320	45
2026-02-10	2.340	2.340	2.340	2.340	2.340	76
2026-02-09	2.340	2.340	2.340	2.340	2.340	557
2026-02-06	2.340	2.340	2.340	2.340	2.340	557
2026-02-05	2.340	2.340	2.340	2.340	2.340	0
2026-02-04	2.340	2.340	2.340	2.340	2.340	0

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.