TipRanks
Newtek Business (DE:1N31)
FRANKFURT:1N31
Germany Market
1N31
Newtek Business
RESEARCH TOOLSreports

Newtek Business (1N31) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 24, 2026
9.80
9.80
9.80
9.80
9.80
-3.28%
0
0.00
Sep 23, 2026
10.20
10.30
10.20
10.30
10.13
+3.00%
2,000
∞
Sep 22, 2026
10.00
10.00
10.00
10.00
9.84
0.00%
0
-
Sep 21, 2026
10.00
10.00
10.00
10.00
9.84
-2.91%
0
-
Sep 18, 2026
10.30
10.30
10.30
10.30
10.13
0.00%
0
-
Sep 17, 2026
10.30
10.30
10.30
10.30
10.13
-0.97%
0
-
Sep 16, 2026
10.40
10.40
10.40
10.40
10.23
-0.95%
0
-
Sep 15, 2026
10.50
10.50
10.50
10.50
10.33
+0.96%
0
-
Sep 14, 2026
10.40
10.40
10.40
10.40
10.23
0.00%
0
-
Sep 11, 2026
10.40
10.40
10.40
10.40
10.23
+0.98%
0
-
Sep 10, 2026
10.30
10.30
10.30
10.30
10.13
-1.91%
0
-
Sep 09, 2026
10.50
10.50
10.50
10.50
10.33
-0.95%
0
-
Sep 08, 2026
10.60
10.60
10.60
10.60
10.43
-0.93%
0
-
Sep 07, 2026
10.70
10.70
10.70
10.70
10.53
+1.91%
0
-
Sep 04, 2026
10.50
10.50
10.50
10.50
10.33
+1.94%
0
-
Sep 03, 2026
10.30
10.30
10.30
10.30
10.13
+3.00%
0
-
Sep 02, 2026
10.00
10.00
10.00
10.00
9.84
0.00%
0
-
Sep 01, 2026
10.00
10.00
10.00
10.00
9.84
-1.96%
0
-
Aug 31, 2026
10.20
10.20
10.20
10.20
10.03
-2.86%
0
-
Aug 28, 2026
10.50
10.50
10.50
10.50
10.33
0.00%
0
-
Aug 27, 2026
10.50
10.50
10.50
10.50
10.33
-0.95%
0
-
Aug 26, 2026
10.60
10.60
10.60
10.60
10.43
+0.96%
0
-
Aug 25, 2026
10.50
10.50
10.50
10.50
10.33
-0.95%
0
-
Aug 24, 2026
10.60
10.60
10.60
10.60
10.43
0.00%
0
-
Aug 21, 2026
10.60
10.60
10.60
10.60
10.43
-0.93%
0
-
Aug 20, 2026
10.70
10.70
10.70
10.70
10.53
-1.84%
0
-
Aug 19, 2026
10.90
10.90
10.90
10.90
10.72
-0.91%
0
-
Aug 18, 2026
11.00
11.00
11.00
11.00
10.82
-0.90%
0
-
Aug 17, 2026
11.10
11.10
11.10
11.10
10.92
0.00%
0
-
Aug 14, 2026
11.10
11.10
11.10
11.10
10.92
+1.83%
0
-
Aug 13, 2026
10.90
10.90
10.90
10.90
10.72
+0.93%
0
-
Aug 12, 2026
10.80
10.80
10.80
10.80
10.62
-1.82%
0
-
Aug 11, 2026
11.00
11.00
11.00
11.00
10.82
-4.35%
0
-
Aug 10, 2026
11.50
11.50
11.50
11.50
11.31
-10.16%
0
-
Aug 07, 2026
12.80
12.80
12.80
12.80
12.59
-1.54%
0
-
Aug 06, 2026
13.00
13.00
13.00
13.00
12.79
-2.25%
0
-
Aug 05, 2026
13.30
13.30
13.30
13.30
13.08
+3.10%
0
-
Aug 04, 2026
12.90
12.90
12.90
12.90
12.69
+0.78%
0
-
Aug 03, 2026
12.80
12.80
12.80
12.80
12.59
+1.59%
0
-
Jul 31, 2026
12.60
12.60
12.60
12.60
12.40
-0.79%
0
-
Jul 30, 2026
12.70
12.70
12.70
12.70
12.49
-0.78%
0
-
Jul 29, 2026
12.80
12.80
12.80
12.80
12.59
+2.40%
0
-
Jul 28, 2026
12.50
12.50
12.50
12.50
12.30
-0.79%
0
-
Jul 27, 2026
12.60
12.60
12.60
12.60
12.40
+0.80%
0
-
Jul 24, 2026
12.50
12.50
12.50
12.50
12.30
-2.34%
0
-
Jul 23, 2026
12.80
12.80
12.80
12.80
12.59
-0.77%
0
-
Jul 22, 2026
12.90
12.90
12.90
12.90
12.69
-0.77%
0
-
Jul 21, 2026
13.00
13.00
13.00
13.00
12.79
-1.51%
0
-
Jul 20, 2026
13.20
13.20
13.20
13.20
12.99
-2.23%
0
-
Jul 17, 2026
13.50
13.50
13.50
13.50
13.28
+3.06%
0
-
Rows:
50