Newmark Group, Inc. (FRA:NMB)
Germany · Delayed Price · Currency is EUR 12.40
-0.20 (-1.59%)
At close: Feb 20, 2026
Newmark Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Feb 19, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Feb 18, 2026 | 11.90 | 12.70 | 11.90 | 12.70 | 12.70 | 6.72% | - |
| Feb 17, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -3.25% | - |
| Feb 16, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Feb 13, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 3.42% | 800 |
| Feb 12, 2026 | 12.10 | 12.10 | 11.10 | 11.70 | 11.70 | -3.31% | 200 |
| Feb 11, 2026 | 13.90 | 13.90 | 12.10 | 12.10 | 12.10 | -14.18% | - |
| Feb 10, 2026 | 13.90 | 14.30 | 13.90 | 14.10 | 14.10 | - | - |
| Feb 9, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 1.44% | - |
| Feb 6, 2026 | 13.20 | 13.90 | 13.20 | 13.90 | 13.90 | 4.51% | - |
| Feb 5, 2026 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Feb 4, 2026 | 13.20 | 13.50 | 13.00 | 13.50 | 13.50 | 1.50% | - |
| Feb 3, 2026 | 14.10 | 14.10 | 13.30 | 13.30 | 13.30 | -6.34% | - |
| Feb 2, 2026 | 14.40 | 14.80 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Jan 30, 2026 | 14.30 | 14.60 | 14.20 | 14.60 | 14.60 | 2.10% | - |
| Jan 29, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | - |
| Jan 28, 2026 | 13.80 | 14.20 | 13.80 | 14.10 | 14.10 | 2.17% | - |
| Jan 27, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Jan 26, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 0.71% | - |
| Jan 23, 2026 | 12.90 | 14.40 | 12.90 | 14.10 | 14.10 | -2.76% | - |
| Jan 22, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Jan 21, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 4.26% | - |
| Jan 20, 2026 | 14.80 | 14.80 | 14.00 | 14.10 | 14.10 | -4.73% | - |
| Jan 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Jan 16, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jan 15, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 5.00% | - |
| Jan 14, 2026 | 14.40 | 14.40 | 13.70 | 14.00 | 14.00 | -1.41% | - |
| Jan 13, 2026 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Jan 12, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | - |
| Jan 9, 2026 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | - |
| Jan 8, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | - | - |
| Jan 7, 2026 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Jan 6, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 5, 2026 | 14.50 | 14.90 | 14.50 | 14.60 | 14.60 | 3.55% | 549 |
| Jan 2, 2026 | 14.60 | 14.60 | 14.00 | 14.10 | 14.10 | -4.73% | - |
| Dec 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Dec 29, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | 0.69% | 467 |
| Dec 23, 2025 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | - |
| Dec 22, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 19, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Dec 18, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 4.23% | - |
| Dec 17, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 16, 2025 | 14.30 | 14.50 | 14.20 | 14.20 | 14.20 | 0.71% | 12 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Dec 12, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | - | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 0.70% | - |
| Dec 10, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Dec 9, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 0.70% | - |
| Dec 8, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -2.07% | - |