New Mountain Finance Corporation (FRA:1N4)
Germany · Delayed Price · Currency is EUR 6.10
-0.07 (-1.06%)
Last updated: Jul 21, 2026, 8:03 AM CET
New Mountain Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | - | -0.96% | - |
| Jul 17, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% | 2,499 |
| Jul 16, 2026 | 6.12 | 6.16 | 6.06 | 6.16 | 6.16 | 1.40% | 2,499 |
| Jul 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.41% | - |
| Jul 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | - |
| Jul 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.45% | - |
| Jul 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.94% | - |
| Jul 9, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.16% | - |
| Jul 8, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.05% | - |
| Jul 7, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.48% | - |
| Jul 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jul 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.73% | - |
| Jul 1, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.48% | - |
| Jun 30, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.38% | - |
| Jun 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.59% | - |
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Jun 25, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.21% | - |
| Jun 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.96% | - |
| Jun 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.45% | - |
| Jun 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.32% | - |
| Jun 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.56% | 300 |
| Jun 18, 2026 | 6.31 | 6.42 | 6.22 | 6.22 | 6.22 | -3.79% | 300 |
| Jun 17, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.31% | - |
| Jun 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jun 15, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.59 | 0.67% | - |
| Jun 12, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.55 | -1.02% | - |
| Jun 11, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.62 | 1.11% | - |
| Jun 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.55 | 0.97% | - |
| Jun 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.48 | -1.03% | - |
| Jun 8, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.55 | -0.73% | - |
| Jun 5, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.60 | 2.02% | - |
| Jun 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.47 | -3.47% | - |
| Jun 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.70 | 0.36% | - |
| Jun 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | 1.55% | - |
| Jun 1, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.58 | -0.07% | - |
| May 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.58 | -1.52% | - |
| May 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | 1.55% | - |
| May 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.58 | -1.45% | - |
| May 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | 0.44% | - |
| May 25, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.65 | 0.44% | - |
| May 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.62 | -1.37% | - |
| May 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.71 | 2.21% | - |
| May 20, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.57 | 0.37% | - |
| May 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.54 | -0.95% | - |
| May 18, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.60 | -0.15% | - |
| May 15, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.61 | -0.29% | - |
| May 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.63 | -0.15% | - |
| May 13, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.64 | 1.03% | - |
| May 12, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.58 | -2.58% | - |