Newmark Group, Inc. (FRA:NMB)
Germany · Delayed Price · Currency is EUR 12.30
-0.50 (-3.91%)
At close: Mar 27, 2026
FRA:NMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | -3.91% | - |
| Mar 26, 2026 | 12.50 | 13.50 | 12.50 | 12.80 | 12.80 | - | 100 |
| Mar 25, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 2.40% | - |
| Mar 24, 2026 | 12.10 | 12.50 | 11.90 | 12.50 | 12.50 | 0.81% | - |
| Mar 23, 2026 | 11.90 | 12.90 | 11.90 | 12.40 | 12.40 | 1.64% | 100 |
| Mar 20, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | -2.40% | - |
| Mar 19, 2026 | 12.20 | 12.50 | 12.10 | 12.50 | 12.50 | -0.79% | - |
| Mar 18, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | - | - |
| Mar 17, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 1.61% | - |
| Mar 16, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | - |
| Mar 13, 2026 | 12.00 | 12.30 | 11.90 | 12.30 | 12.30 | 3.36% | - |
| Mar 12, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.87 | -0.83% | - |
| Mar 11, 2026 | 11.70 | 12.00 | 11.50 | 12.00 | 11.97 | - | - |
| Mar 10, 2026 | 11.90 | 12.10 | 11.60 | 12.00 | 11.97 | -2.44% | - |
| Mar 9, 2026 | 11.90 | 12.30 | 11.50 | 12.30 | 12.27 | 3.36% | - |
| Mar 6, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.87 | -2.46% | - |
| Mar 5, 2026 | 12.50 | 12.60 | 12.20 | 12.20 | 12.17 | -3.17% | - |
| Mar 4, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.57 | 3.28% | - |
| Mar 3, 2026 | 11.70 | 12.40 | 11.70 | 12.20 | 12.17 | 4.27% | - |
| Mar 2, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.67 | -1.68% | - |
| Feb 27, 2026 | 12.10 | 12.10 | 11.70 | 11.90 | 11.87 | -3.25% | - |
| Feb 26, 2026 | 11.90 | 12.40 | 11.90 | 12.30 | 12.27 | 3.36% | - |
| Feb 25, 2026 | 12.00 | 12.20 | 11.90 | 11.90 | 11.87 | -1.65% | - |
| Feb 24, 2026 | 11.80 | 12.20 | 11.80 | 12.10 | 12.07 | 2.54% | - |
| Feb 23, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.77 | -4.84% | - |
| Feb 20, 2026 | 12.50 | 12.70 | 12.40 | 12.40 | 12.37 | -1.59% | - |
| Feb 19, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.57 | -0.79% | - |
| Feb 18, 2026 | 11.90 | 12.70 | 11.90 | 12.70 | 12.67 | 6.72% | - |
| Feb 17, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.87 | -3.25% | - |
| Feb 16, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.27 | 1.65% | - |
| Feb 13, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.07 | 3.42% | 800 |
| Feb 12, 2026 | 12.10 | 12.10 | 11.10 | 11.70 | 11.67 | -3.31% | 200 |
| Feb 11, 2026 | 13.90 | 13.90 | 12.10 | 12.10 | 12.07 | -14.18% | - |
| Feb 10, 2026 | 13.90 | 14.30 | 13.90 | 14.10 | 14.07 | - | - |
| Feb 9, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.07 | 1.44% | - |
| Feb 6, 2026 | 13.20 | 13.90 | 13.20 | 13.90 | 13.87 | 4.51% | - |
| Feb 5, 2026 | 13.30 | 13.50 | 13.30 | 13.30 | 13.27 | -1.48% | - |
| Feb 4, 2026 | 13.20 | 13.50 | 13.00 | 13.50 | 13.47 | 1.50% | - |
| Feb 3, 2026 | 14.10 | 14.10 | 13.30 | 13.30 | 13.27 | -6.34% | - |
| Feb 2, 2026 | 14.40 | 14.80 | 14.20 | 14.20 | 14.17 | -2.74% | - |
| Jan 30, 2026 | 14.30 | 14.60 | 14.20 | 14.60 | 14.57 | 2.10% | - |
| Jan 29, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.27 | 1.42% | - |
| Jan 28, 2026 | 13.80 | 14.20 | 13.80 | 14.10 | 14.07 | 2.17% | - |
| Jan 27, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.77 | -2.82% | - |
| Jan 26, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.17 | 0.71% | - |
| Jan 23, 2026 | 12.90 | 14.40 | 12.90 | 14.10 | 14.07 | -2.76% | - |
| Jan 22, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.47 | -1.36% | - |
| Jan 21, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.67 | 4.26% | - |
| Jan 20, 2026 | 14.80 | 14.80 | 14.00 | 14.10 | 14.07 | -4.73% | - |
| Jan 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | 1.37% | - |