Newtree S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.760	2.760	2.500	2.500	2.500	7,817
2025-11-05	2.760	2.760	2.500	2.500	2.500	7,817
2025-11-04	2.560	2.560	2.560	2.560	2.560	6
2025-11-03	2.560	2.560	2.560	2.560	2.560	5,229
2025-10-31	2.560	2.560	2.560	2.560	2.560	175
2025-10-30	2.560	2.560	2.560	2.560	2.560	44
2025-10-29	2.500	2.500	2.500	2.500	2.500	800
2025-10-28	2.500	2.500	2.500	2.500	2.500	800
2025-10-27	2.500	2.500	2.500	2.500	2.500	800
2025-10-24	2.500	2.500	2.500	2.500	2.500	800
2025-10-23	2.500	2.500	2.500	2.500	2.500	800
2025-10-22	2.600	2.600	2.600	2.600	2.600	400
2025-10-21	2.600	2.600	2.600	2.600	2.600	400
2025-10-20	2.580	2.600	2.580	2.600	2.600	2,401
2025-10-17	2.520	2.580	2.520	2.580	2.580	1,176
2025-10-16	2.440	2.500	2.440	2.500	2.500	214
2025-10-15	2.440	2.440	2.440	2.440	2.440	288
2025-10-14	2.340	2.400	2.340	2.400	2.400	1,490
2025-10-13	2.420	2.420	2.420	2.420	2.420	1,000
2025-10-08	2.200	2.200	2.200	2.200	2.200	288
2025-10-02	2.200	2.200	2.200	2.200	2.200	50
2025-09-29	2.420	2.420	2.420	2.420	2.420	100
2025-09-25	2.000	2.200	2.000	2.200	2.200	600
2025-09-24	2.020	2.020	2.020	2.020	2.020	213
2025-09-23	2.100	2.100	2.100	2.100	2.100	807
2025-09-12	2.140	2.140	2.140	2.140	2.140	259
2025-09-10	2.140	2.140	2.140	2.140	2.140	6,000
2025-09-09	2.500	2.500	2.500	2.500	2.500	1,609
2025-09-04	2.500	2.500	2.500	2.500	2.500	7,198
2025-09-01	2.340	2.340	2.340	2.340	2.340	193
2025-08-29	2.140	2.140	2.140	2.140	2.140	1,079
2025-08-20	2.120	2.120	2.120	2.120	2.120	75
2025-08-14	2.180	2.180	2.180	2.180	2.180	500
2025-07-31	2.180	2.180	2.180	2.180	2.180	200
2025-07-30	2.120	2.120	2.120	2.120	2.120	2,600
2025-07-29	2.180	2.180	2.180	2.180	2.180	500
2025-07-25	2.500	2.500	2.500	2.500	2.500	6,500
2025-07-18	2.140	2.140	2.140	2.140	2.140	700
2025-07-14	2.500	2.500	2.500	2.500	2.500	2
2025-07-07	2.500	2.500	2.500	2.500	2.500	20
2025-07-03	2.140	2.140	2.140	2.140	2.140	100
2025-06-30	2.120	2.120	2.120	2.120	2.120	125
2025-06-24	2.500	2.500	2.500	2.500	2.500	3
2025-06-19	2.120	2.120	2.120	2.120	2.120	858
2025-06-11	2.500	2.500	2.500	2.500	2.500	550
2025-06-06	2.100	2.100	2.100	2.100	2.100	511
2025-05-26	1.900	1.900	1.900	1.900	1.900	52
2025-05-15	1.900	1.900	1.900	1.900	1.900	1
2025-05-12	1.900	1.900	1.900	1.900	1.900	1
2025-05-08	2.000	2.000	2.000	2.000	2.000	104
2025-04-29	1.900	1.900	1.900	1.900	1.900	85
2025-04-23	1.900	1.900	1.900	1.900	1.900	500
2025-04-15	1.900	1.900	1.900	1.900	1.900	1
2025-04-10	1.950	1.950	1.950	1.950	1.950	10
2025-04-09	1.950	1.950	1.950	1.950	1.950	71
2025-04-02	1.900	1.900	1.900	1.900	1.900	127
2025-03-11	1.800	1.820	1.800	1.820	1.820	102
2025-03-06	1.660	1.660	1.660	1.660	1.660	1,800
2025-02-21	1.730	1.730	1.730	1.730	1.730	169
2025-02-20	2.000	2.000	2.000	2.000	2.000	200

← NewerPage 5 of 8 · 454 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.