Advertisement
Advertisement
U.S. markets close in 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NEWAGE INC. -,001 (N1K.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
1.2330-0.0110 (-0.88%)
As of 6:42PM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20211.22001.24101.22001.23301.23302,000
Oct 18, 20211.26701.28601.24401.24401.2440-
Oct 15, 20211.28801.29801.27201.29801.2980-
Oct 14, 20211.24601.27301.22801.27301.2730-
Oct 13, 20211.23801.24001.21201.23201.2320-
Oct 12, 20211.19601.22701.19601.21801.2180-
Oct 11, 20211.21401.22301.21401.21501.2150-
Oct 08, 20211.25601.25801.23301.23301.2330-
Oct 07, 20211.21801.27201.21501.23301.2330-
Oct 06, 20211.21301.21301.17401.20001.2000-
Oct 05, 20211.19001.20701.16801.16801.1680-
Oct 04, 20211.21401.21701.19101.19301.1930-
Oct 01, 20211.19701.21101.17701.18601.1860-
Sep 30, 20211.19801.23901.19701.20601.2060-
Sep 29, 20211.17701.20701.17701.20201.2020-
Sep 28, 20211.22501.23501.20201.20301.2030-
Sep 27, 20211.22701.23901.22701.23401.2340-
Sep 24, 20211.25301.26401.24101.24101.2410-
Sep 23, 20211.25201.26501.25201.25701.2570-
Sep 22, 20211.20101.26601.19801.24801.2480-
Sep 21, 20211.18501.19901.18101.18101.1810-
Sep 20, 20211.17901.21201.15701.16401.1640-
Sep 17, 20211.21601.24901.21201.24901.2490-
Sep 16, 20211.21101.22901.18501.20301.2030-
Sep 15, 20211.23701.25301.21501.21601.2160-
Sep 14, 20211.31401.31701.27301.27301.2730-
Sep 13, 20211.35601.36301.32101.35101.3510-
Sep 10, 20211.37401.39001.34801.35001.3500-
Sep 09, 20211.40001.41701.37401.37401.3740-
Sep 08, 20211.48901.49301.40901.41701.4170-
Sep 07, 20211.51601.63401.49001.49801.4980-
Sep 06, 20211.51701.51801.51701.51701.5170-
Sep 03, 20211.51801.51901.48501.50301.5030-
Sep 02, 20211.45901.51301.44801.51301.5130-
Sep 01, 20211.49701.49801.43901.45601.4560-
Aug 31, 20211.46001.49101.44201.45301.4530-
Aug 30, 20211.45001.46301.44601.46301.4630-
Aug 27, 20211.48301.50101.44501.44501.4450-
Aug 26, 20211.51201.54401.51001.51801.5180-
Aug 25, 20211.54901.55101.52601.52601.5260-
Aug 24, 20211.53601.55101.53601.54601.5460-
Aug 23, 20211.54401.55501.52701.55501.5550-
Aug 20, 20211.58901.60201.54401.54401.5440-
Aug 19, 20211.56901.60301.56001.59601.5960-
Aug 18, 20211.56201.60301.55001.60301.6030-
Aug 17, 20211.61701.62201.58101.58401.5840-
Aug 16, 20211.66201.69401.61701.61701.6170-
Aug 13, 20211.71801.77001.65801.69101.6910-
Aug 12, 20211.78801.85701.72601.73301.7330-
Aug 11, 20211.93601.93801.81801.81801.8180-
Aug 10, 20211.73101.78801.73101.77901.7790-
Aug 09, 20211.68801.72301.67201.68201.6820-
Aug 06, 20211.69201.71001.67301.67301.6730-
Aug 05, 20211.65001.68601.64901.68601.6860-
Aug 04, 20211.64201.69301.64101.65201.6520-
Aug 03, 20211.68001.68201.60601.63001.6300-
Aug 02, 20211.61601.66201.61401.65601.6560-
Jul 30, 20211.62501.65801.60601.60601.6060-
Jul 29, 20211.68101.68901.65401.65401.6540-
Jul 28, 20211.58901.69001.58801.68101.6810-
Jul 27, 20211.65201.71301.58601.59301.5930-
Jul 26, 20211.61301.68101.60901.65601.6560-
Jul 23, 20211.66801.68301.61901.61901.6190-
Jul 22, 20211.72301.75901.65901.66201.6620-
Jul 21, 20211.70901.75801.68301.70901.7090-
Jul 20, 20211.59101.68701.59101.68601.6860-
Jul 19, 20211.67201.75001.62101.63901.6390-
Jul 16, 20211.68501.71701.67301.70701.7070-
Jul 15, 20211.69401.76101.69401.69901.6990-
Jul 14, 20211.74401.77101.70901.72301.7230-
Jul 13, 20211.74401.78201.74301.75601.7560-
Jul 12, 20211.81101.88301.72501.74201.7420-
Jul 09, 20211.78401.82201.77401.79901.7990-
Jul 08, 20211.81401.83401.79301.80301.8030-
Jul 07, 20211.91801.99001.84401.84401.8440-
Jul 06, 20211.88101.94201.88101.91001.9100-
Jul 05, 20211.89001.89001.88701.88801.8880-
Jul 02, 20211.89301.89601.82001.83701.8370-
Jul 01, 20211.88901.90301.86801.87801.8780-
Jun 30, 20211.88301.91401.87901.91201.9120-
Jun 29, 20211.92201.95801.87801.87801.8780-
Jun 28, 20211.92201.96601.91801.93301.9330-
Jun 25, 20211.98302.02401.94701.94901.9490-
Jun 24, 20212.02602.07202.00802.00802.0080-
Jun 23, 20211.96802.02001.95002.00802.0080-
Jun 22, 20212.03802.04601.97401.97401.9740-
Jun 21, 20211.96602.01401.94602.01002.0100-
Jun 18, 20212.07602.09002.03202.06802.0680-
Jun 17, 20212.02602.09402.02602.05602.0560-
Jun 16, 20212.05202.07202.03602.04402.0440-
Jun 15, 20212.04002.07402.01802.04202.0420-
Jun 14, 20212.09802.15202.07402.07402.0740-
Jun 11, 20212.02602.07002.02602.03002.0300-
Jun 10, 20212.04802.07001.97601.97601.9760-
Jun 09, 20212.06802.10202.06802.09002.0900-
Jun 08, 20212.06002.06602.04002.06402.0640-
Jun 07, 20212.04602.11402.02602.07802.0780-
Jun 04, 20211.98102.03601.98102.03602.0360-
Jun 03, 20212.04202.13801.99002.02602.0260-
Jun 02, 20211.94902.00201.94901.97801.9780-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement