Newmont Corporation (FRA:NEM)
Germany · Delayed Price · Currency is EUR 64.00
-4.50 (-6.57%)
Last updated: Jun 3, 2026, 11:09 AM CET
FRA:NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 65.25 | 65.25 | 64.00 | 64.00 | - | -6.57% | - |
| Jun 2, 2026 | 67.15 | 69.85 | 67.15 | 68.50 | 68.50 | 4.18% | 1,310 |
| Jun 1, 2026 | 62.35 | 66.00 | 62.35 | 65.75 | 65.75 | 5.20% | 8 |
| May 29, 2026 | 60.25 | 62.50 | 60.25 | 62.50 | 62.50 | 3.65% | 2,364 |
| May 28, 2026 | 61.75 | 61.75 | 60.00 | 60.30 | 60.30 | -4.36% | 2,959 |
| May 27, 2026 | 63.10 | 63.10 | 63.05 | 63.05 | 63.05 | 0.24% | 103 |
| May 26, 2026 | 64.05 | 64.05 | 62.90 | 62.90 | 62.90 | -2.40% | 610 |
| May 25, 2026 | 63.75 | 64.45 | 63.75 | 64.45 | 64.45 | 2.06% | 3 |
| May 22, 2026 | 64.40 | 64.40 | 63.15 | 63.15 | 63.15 | -1.82% | 3,206 |
| May 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.32 | -1.44% | 50 |
| May 20, 2026 | 65.50 | 65.95 | 65.50 | 65.95 | 65.26 | -0.30% | 60 |
| May 19, 2026 | 59.70 | 66.40 | 59.70 | 66.15 | 65.46 | 10.25% | 1,696 |
| May 18, 2026 | 59.25 | 60.00 | 58.85 | 60.00 | 59.37 | 1.01% | 3,534 |
| May 15, 2026 | 57.95 | 59.40 | 57.95 | 59.40 | 58.78 | 2.68% | 795 |
| May 14, 2026 | 58.20 | 58.20 | 57.85 | 57.85 | 57.25 | -1.45% | 597 |
| May 13, 2026 | 60.20 | 60.20 | 57.95 | 58.70 | 58.09 | -4.86% | 2,580 |
| May 12, 2026 | 60.95 | 61.70 | 60.00 | 61.70 | 61.06 | -1.44% | 616 |
| May 11, 2026 | 62.20 | 62.60 | 60.95 | 62.60 | 61.95 | 0.40% | 409 |
| May 8, 2026 | 63.45 | 63.45 | 61.50 | 62.35 | 61.70 | -1.58% | 397 |
| May 7, 2026 | 63.80 | 64.15 | 63.35 | 63.35 | 62.69 | -1.32% | 1,230 |
| May 6, 2026 | 63.70 | 67.00 | 63.40 | 64.20 | 63.53 | 2.15% | 1,397 |
| May 5, 2026 | 64.05 | 64.40 | 62.85 | 62.85 | 62.19 | -3.38% | 192 |
| May 4, 2026 | 61.95 | 65.05 | 61.95 | 65.05 | 64.37 | 6.03% | 984 |
| Apr 30, 2026 | 63.70 | 63.70 | 61.35 | 61.35 | 60.71 | -3.39% | 350 |
| Apr 29, 2026 | 62.25 | 63.50 | 62.25 | 63.50 | 62.84 | 2.42% | 326 |
| Apr 28, 2026 | 63.55 | 63.55 | 62.00 | 62.00 | 61.35 | -3.05% | 537 |
| Apr 27, 2026 | 63.50 | 63.95 | 63.50 | 63.95 | 63.28 | -1.54% | 10 |
| Apr 24, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.27 | -2.55% | 606 |
| Apr 23, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 65.95 | -2.84% | 464 |
| Apr 22, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 67.88 | -1.30% | 898 |
| Apr 21, 2026 | 66.70 | 69.50 | 66.70 | 69.50 | 68.77 | 3.65% | 4,499 |
| Apr 20, 2026 | 68.50 | 68.50 | 67.05 | 67.05 | 66.35 | -2.76% | 6,291 |
| Apr 17, 2026 | 62.60 | 69.20 | 62.60 | 68.95 | 68.23 | 9.36% | 5,257 |
| Apr 16, 2026 | 59.55 | 63.20 | 59.55 | 63.05 | 62.39 | 7.78% | 2,604 |
| Apr 15, 2026 | 57.00 | 58.50 | 57.00 | 58.50 | 57.89 | 1.12% | 15,259 |
| Apr 14, 2026 | 59.70 | 59.70 | 57.30 | 57.85 | 57.25 | 0.96% | 2,394 |
| Apr 13, 2026 | 59.50 | 59.50 | 55.80 | 57.30 | 56.70 | -7.65% | 5,824 |
| Apr 10, 2026 | 61.65 | 62.05 | 60.00 | 62.05 | 61.40 | -1.35% | 1,965 |
| Apr 9, 2026 | 64.55 | 64.55 | 62.90 | 62.90 | 62.24 | -4.70% | 2,880 |
| Apr 8, 2026 | 65.70 | 66.65 | 65.70 | 66.00 | 65.31 | 1.38% | 4,058 |
| Apr 7, 2026 | 65.00 | 65.10 | 65.00 | 65.10 | 64.42 | 3.58% | 2,348 |
| Apr 2, 2026 | 62.75 | 62.85 | 62.40 | 62.85 | 62.19 | -1.57% | 1,722 |
| Apr 1, 2026 | 64.70 | 64.70 | 63.85 | 63.85 | 63.18 | -0.85% | 1,859 |
| Mar 31, 2026 | 62.30 | 64.40 | 62.30 | 64.40 | 63.73 | 4.46% | 2,311 |
| Mar 30, 2026 | 60.90 | 61.65 | 60.90 | 61.65 | 61.01 | -1.12% | 2,017 |
| Mar 27, 2026 | 62.95 | 62.95 | 61.75 | 62.35 | 61.70 | -2.65% | 1,365 |
| Mar 26, 2026 | 64.35 | 64.65 | 64.05 | 64.05 | 63.38 | -2.14% | 2,743 |
| Mar 25, 2026 | 65.90 | 67.15 | 65.45 | 65.45 | 64.77 | -2.17% | 1,336 |
| Mar 24, 2026 | 67.90 | 67.90 | 66.90 | 66.90 | 66.20 | -3.18% | 3,941 |
| Mar 23, 2026 | 68.20 | 69.60 | 68.20 | 69.10 | 68.38 | -0.72% | 3,611 |