Newmont Corporation (FRA:NEM)
Germany · Delayed Price · Currency is EUR 62.35
-1.70 (-2.65%)
At close: Mar 27, 2026
FRA:NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.95 | 62.95 | 61.75 | 62.35 | 62.35 | -2.65% | - |
| Mar 26, 2026 | 64.35 | 64.65 | 64.05 | 64.05 | 64.05 | -2.14% | 2,743 |
| Mar 25, 2026 | 65.90 | 67.15 | 65.45 | 65.45 | 65.45 | -2.17% | 1,336 |
| Mar 24, 2026 | 67.90 | 67.90 | 66.90 | 66.90 | 66.90 | -3.18% | 3,941 |
| Mar 23, 2026 | 68.20 | 69.60 | 68.20 | 69.10 | 69.10 | -0.72% | 3,611 |
| Mar 20, 2026 | 69.95 | 72.10 | 69.60 | 69.60 | 69.60 | -2.73% | 4,389 |
| Mar 19, 2026 | 69.85 | 71.55 | 69.85 | 71.55 | 71.55 | 2.14% | 1,638 |
| Mar 18, 2026 | 69.60 | 70.05 | 69.60 | 70.05 | 70.05 | 1.82% | 1,000 |
| Mar 17, 2026 | 68.60 | 68.80 | 68.60 | 68.80 | 68.80 | -1.36% | 3,139 |
| Mar 16, 2026 | 70.35 | 70.35 | 69.75 | 69.75 | 69.75 | 2.57% | 5,631 |
| Mar 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 1,847 |
| Mar 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.37% | 665 |
| Mar 11, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.45% | 1,665 |
| Mar 10, 2026 | 69.75 | 69.75 | 67.30 | 67.30 | 67.30 | -2.75% | 1,722 |
| Mar 9, 2026 | 67.00 | 69.20 | 67.00 | 69.20 | 69.20 | 0.80% | - |
| Mar 6, 2026 | 67.90 | 69.00 | 67.90 | 68.65 | 68.65 | 0.15% | 13,876 |
| Mar 5, 2026 | 68.20 | 68.55 | 66.60 | 68.55 | 68.55 | -0.22% | 4,798 |
| Mar 4, 2026 | 67.25 | 68.70 | 67.25 | 68.70 | 68.70 | 3.54% | 5,917 |
| Mar 3, 2026 | 66.50 | 66.50 | 66.35 | 66.35 | 66.35 | -2.78% | - |
| Mar 2, 2026 | 65.50 | 68.45 | 65.50 | 68.25 | 68.25 | -0.29% | - |
| Feb 27, 2026 | 67.75 | 68.50 | 67.75 | 68.45 | 68.45 | - | 4,765 |
| Feb 26, 2026 | 64.25 | 68.45 | 64.25 | 68.45 | 68.45 | 5.96% | 2,256 |
| Feb 25, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.15% | 2,268 |
| Feb 24, 2026 | 65.65 | 65.65 | 64.60 | 64.70 | 64.70 | -1.45% | 2,086 |
| Feb 23, 2026 | 67.75 | 67.75 | 65.65 | 65.65 | 65.65 | -1.20% | - |
| Feb 20, 2026 | 65.65 | 66.45 | 65.65 | 66.45 | 66.45 | 0.08% | 2,617 |
| Feb 19, 2026 | 65.30 | 66.40 | 65.30 | 66.40 | 66.40 | 1.68% | 5,902 |
| Feb 18, 2026 | 65.80 | 66.80 | 65.30 | 65.30 | 65.30 | -2.03% | 8,527 |
| Feb 17, 2026 | 63.25 | 67.00 | 63.25 | 66.65 | 66.65 | 2.85% | 7,676 |
| Feb 16, 2026 | 67.05 | 67.85 | 64.40 | 64.80 | 64.80 | -2.41% | 2,409 |
| Feb 13, 2026 | 66.25 | 67.00 | 65.95 | 66.40 | 66.40 | -3.91% | 5,301 |
| Feb 12, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.88% | 6,865 |
| Feb 11, 2026 | 71.10 | 71.10 | 68.50 | 68.50 | 68.50 | -4.99% | 8,827 |
| Feb 10, 2026 | 71.00 | 72.85 | 71.00 | 72.10 | 72.10 | 1.55% | 7,110 |
| Feb 9, 2026 | 71.05 | 71.15 | 70.80 | 71.00 | 71.00 | 1.07% | 5,649 |
| Feb 6, 2026 | 71.40 | 71.40 | 69.50 | 70.25 | 70.25 | -3.50% | 3,302 |
| Feb 5, 2026 | 71.80 | 73.30 | 71.80 | 72.80 | 72.80 | 1.96% | 4,526 |
| Feb 4, 2026 | 71.55 | 72.90 | 71.40 | 71.40 | 71.40 | 0.21% | 4,892 |
| Feb 3, 2026 | 77.80 | 77.80 | 71.25 | 71.25 | 71.25 | -7.41% | 7,723 |
| Feb 2, 2026 | 76.30 | 77.65 | 76.30 | 76.95 | 76.95 | 5.41% | - |
| Jan 30, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.08% | 20,955 |
| Jan 29, 2026 | 78.35 | 78.35 | 73.80 | 74.55 | 74.55 | -2.55% | 7,931 |
| Jan 28, 2026 | 77.20 | 77.20 | 76.50 | 76.50 | 76.50 | -0.91% | 5,811 |
| Jan 27, 2026 | 81.15 | 81.15 | 77.20 | 77.20 | 77.20 | -5.16% | 9,135 |
| Jan 26, 2026 | 82.40 | 82.40 | 78.95 | 81.40 | 81.40 | 6.41% | 9,343 |
| Jan 23, 2026 | 76.55 | 77.60 | 76.05 | 76.50 | 76.50 | 0.72% | 10,082 |
| Jan 22, 2026 | 76.30 | 76.75 | 74.50 | 75.95 | 75.95 | 2.08% | 11,032 |
| Jan 21, 2026 | 75.10 | 75.10 | 74.25 | 74.40 | 74.40 | -1.20% | 4,025 |
| Jan 20, 2026 | 78.95 | 78.95 | 74.85 | 75.30 | 75.30 | -5.88% | 7,114 |
| Jan 19, 2026 | 81.50 | 81.50 | 78.95 | 80.00 | 80.00 | -1.54% | - |