Newtree S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.340	2.340	2.340	2.340	2.340	0
2026-02-02	2.340	2.340	2.340	2.340	2.340	0
2026-01-30	2.340	2.340	2.340	2.340	2.340	0
2026-01-29	2.340	2.340	2.340	2.340	2.340	0
2026-01-28	2.340	2.340	2.340	2.340	2.340	0
2026-01-27	2.340	2.340	2.340	2.340	2.340	1
2026-01-26	2.340	2.340	2.340	2.340	2.340	1
2026-01-23	2.340	2.340	2.340	2.340	2.340	1
2026-01-22	2.340	2.340	2.340	2.340	2.340	1
2026-01-21	2.400	2.400	2.400	2.400	2.400	296
2026-01-20	2.400	2.400	2.400	2.400	2.400	296
2026-01-19	2.400	2.400	2.400	2.400	2.400	904
2026-01-16	2.400	2.400	2.400	2.400	2.400	904
2026-01-15	2.400	2.400	2.400	2.400	2.400	904
2026-01-14	2.400	2.400	2.400	2.400	2.400	904
2026-01-13	2.400	2.400	2.400	2.400	2.400	2,500
2026-01-12	2.340	2.400	2.340	2.400	2.400	501
2026-01-09	2.400	2.400	2.400	2.400	2.400	7,020
2026-01-08	2.400	2.400	2.340	2.340	2.340	1,409
2026-01-07	2.400	2.400	2.340	2.340	2.340	1,409
2026-01-06	2.400	2.400	2.340	2.340	2.340	1,409
2026-01-05	2.400	2.400	2.400	2.400	2.400	2,000
2026-01-02	2.400	2.400	2.400	2.400	2.400	3,500
2025-12-31	2.400	2.400	2.400	2.400	2.400	3,500
2025-12-30	2.400	2.400	2.400	2.400	2.400	3,500
2025-12-29	2.500	2.500	2.500	2.500	2.500	51
2025-12-24	2.480	2.480	2.480	2.480	2.480	948
2025-12-23	2.480	2.480	2.480	2.480	2.480	948
2025-12-22	2.440	2.440	2.440	2.440	2.440	75
2025-12-19	2.580	2.580	2.580	2.580	2.580	840
2025-12-18	2.580	2.580	2.580	2.580	2.580	840
2025-12-17	2.540	2.540	2.380	2.380	2.380	0
2025-12-16	2.540	2.540	2.380	2.380	2.380	3,980
2025-12-15	2.540	2.540	2.380	2.380	2.380	3,980
2025-12-12	2.520	2.520	2.520	2.520	2.520	200
2025-12-11	2.520	2.520	2.520	2.520	2.520	792
2025-12-10	2.520	2.520	2.520	2.520	2.520	792
2025-12-09	2.520	2.520	2.520	2.520	2.520	792
2025-12-08	2.520	2.520	2.520	2.520	2.520	792
2025-12-05	2.520	2.520	2.520	2.520	2.520	792
2025-12-04	2.520	2.520	2.520	2.520	2.520	792
2025-12-03	2.560	2.700	2.560	2.700	2.700	1,302
2025-12-02	2.560	2.700	2.560	2.700	2.700	1,302
2025-12-01	2.560	2.700	2.560	2.700	2.700	1,302
2025-11-28	2.340	2.340	2.340	2.340	2.340	889
2025-11-27	2.160	2.160	2.160	2.160	2.160	14,000
2025-11-26	2.760	2.760	2.760	2.760	2.760	2,000
2025-11-25	2.760	2.760	2.760	2.760	2.760	2,000
2025-11-24	2.760	2.760	2.760	2.760	2.760	2,000
2025-11-21	2.540	2.760	2.540	2.760	2.760	20,400
2025-11-20	2.540	2.760	2.540	2.760	2.760	20,400
2025-11-19	2.420	2.420	2.420	2.420	2.420	1,175
2025-11-18	2.420	2.420	2.420	2.420	2.420	1,175
2025-11-17	2.720	2.740	2.720	2.740	2.740	1,170
2025-11-14	2.720	2.720	2.720	2.720	2.720	250
2025-11-13	2.720	2.720	2.720	2.720	2.720	250
2025-11-12	2.720	2.720	2.720	2.720	2.720	250
2025-11-11	2.260	2.260	2.260	2.260	2.260	500
2025-11-10	2.760	2.760	2.500	2.500	2.500	7,817
2025-11-07	2.760	2.760	2.500	2.500	2.500	7,817

← NewerPage 4 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.