NewMarket Corporation (ETR:UG9)
Germany · Delayed Price · Currency is EUR 810.00
0.00 (0.00%)
At close: Oct 8, 2026
ETR:UG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 810.00 | 825.00 | 790.00 | 810.00 | 810.00 | - | 4 |
| Oct 7, 2026 | 815.00 | 830.00 | 810.00 | 810.00 | 810.00 | -1.22% | - |
| Oct 6, 2026 | 825.00 | 825.00 | 805.00 | 820.00 | 820.00 | -1.20% | 7 |
| Oct 5, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 0.61% | 1 |
| Oct 2, 2026 | 815.00 | 835.00 | 815.00 | 825.00 | 825.00 | 1.85% | 2 |
| Oct 1, 2026 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1.89% | 2 |
| Sep 30, 2026 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 0.63% | 1 |
| Sep 29, 2026 | 825.00 | 825.00 | 790.00 | 790.00 | 790.00 | -1.86% | 5 |
| Sep 28, 2026 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 3.21% | 3 |
| Sep 25, 2026 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | -0.64% | 1 |
| Sep 24, 2026 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 0.64% | - |
| Sep 23, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.65% | 1 |
| Sep 22, 2026 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | - | - |
| Sep 21, 2026 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | -0.64% | 2 |
| Sep 18, 2026 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | 0.65% | 2 |
| Sep 17, 2026 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | - | 2 |
| Sep 16, 2026 | 770.00 | 775.00 | 770.00 | 775.00 | 775.00 | 0.65% | - |
| Sep 15, 2026 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 0.34% | 2 |
| Sep 14, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 767.40 | 1.32% | - |
| Sep 11, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 757.43 | 1.33% | - |
| Sep 10, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 747.47 | -1.32% | - |
| Sep 8, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 757.43 | -1.94% | - |
| Sep 4, 2026 | 770.00 | 775.00 | 770.00 | 775.00 | 772.38 | -1.27% | 1 |
| Sep 3, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 782.35 | - | - |
| Sep 2, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 782.35 | 0.64% | - |
| Sep 1, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 777.37 | - | - |
| Aug 31, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 777.37 | -1.89% | - |
| Aug 28, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 792.32 | 0.63% | - |
| Aug 27, 2026 | 800.00 | 800.00 | 790.00 | 790.00 | 787.33 | - | 1 |
| Aug 26, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 787.33 | -0.63% | - |
| Aug 25, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 792.32 | -0.62% | - |
| Aug 24, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 797.30 | -0.62% | - |
| Aug 21, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 802.28 | 0.62% | - |
| Aug 20, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 797.30 | -1.23% | - |
| Aug 19, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 807.27 | -1.22% | - |
| Aug 18, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 817.23 | -1.80% | - |
| Aug 17, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 832.18 | 2.45% | - |
| Aug 14, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 812.25 | - | - |
| Aug 13, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 812.25 | 2.52% | - |
| Aug 12, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 792.32 | - | - |
| Aug 11, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 792.32 | 1.92% | 1 |
| Aug 10, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 777.37 | 1.30% | - |
| Aug 7, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 767.40 | -0.65% | - |
| Aug 6, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 772.38 | 0.65% | - |
| Aug 5, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 767.40 | 1.32% | - |
| Aug 4, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 757.43 | 3.40% | - |
| Aug 3, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 732.52 | 8.09% | - |
| Jul 30, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 677.70 | - | 3 |
| Jul 29, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 677.70 | 4.62% | - |
| Jul 23, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 647.81 | -4.41% | 1 |