Newmont Corporation (FRA:NEM)
Germany · Delayed Price · Currency is EUR 66.45
+0.05 (0.08%)
At close: Feb 20, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 83.45 | 83.45 | 81.25 | 81.25 | 81.25 | -3.96% | 5,853 |
| Jan 15, 2026 | 86.35 | 86.35 | 84.60 | 84.60 | 84.60 | -3.86% | 6,812 |
| Jan 14, 2026 | 89.25 | 89.25 | 88.00 | 88.00 | 88.00 | -2.22% | 10,799 |
| Jan 13, 2026 | 92.55 | 92.55 | 90.00 | 90.00 | 90.00 | -1.37% | 2,540 |
| Jan 12, 2026 | 90.85 | 91.25 | 90.85 | 91.25 | 91.25 | -0.33% | 2,778 |
| Jan 9, 2026 | 89.80 | 91.55 | 89.80 | 91.55 | 91.55 | 0.44% | 3,975 |
| Jan 8, 2026 | 91.45 | 91.45 | 91.15 | 91.15 | 91.15 | -0.76% | 4,777 |
| Jan 7, 2026 | 91.25 | 91.85 | 91.25 | 91.85 | 91.85 | -0.05% | 3,213 |
| Jan 6, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -1.61% | 2,654 |
| Jan 5, 2026 | 91.30 | 93.40 | 90.00 | 93.40 | 93.40 | 1.52% | 2,408 |
| Jan 2, 2026 | 92.70 | 92.70 | 92.00 | 92.00 | 92.00 | -0.11% | 723 |
| Dec 30, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -0.05% | 484 |
| Dec 29, 2025 | 92.10 | 93.40 | 92.10 | 92.15 | 92.15 | -1.76% | 1,977 |
| Dec 23, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.21% | - |
| Dec 22, 2025 | 93.05 | 93.60 | 93.05 | 93.60 | 93.60 | 0.05% | 440 |
| Dec 19, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 2.75% | 110 |
| Dec 18, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -1.03% | 362 |
| Dec 17, 2025 | 93.75 | 93.75 | 92.00 | 92.00 | 92.00 | - | 2,094 |
| Dec 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.92% | 533 |
| Dec 15, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 0.87% | 1,096 |
| Dec 12, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -1.50% | 4,002 |
| Dec 11, 2025 | 90.55 | 93.45 | 90.55 | 93.45 | 93.45 | 2.64% | 772 |
| Dec 10, 2025 | 90.75 | 91.05 | 90.75 | 91.05 | 91.05 | 1.17% | 75 |
| Dec 9, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.42% | 7,366 |
| Dec 8, 2025 | 93.00 | 93.00 | 91.30 | 91.30 | 91.30 | -2.82% | 1,121 |