Newmark Group, Inc. (FRA:NMB)
Germany · Delayed Price · Currency is EUR 13.40
+0.10 (0.75%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:NMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.73% | - |
| Apr 22, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 3.01% | - |
| Apr 21, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Apr 20, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | - |
| Apr 17, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 5.43% | - |
| Apr 16, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Apr 15, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Apr 14, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Apr 13, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 3.23% | - |
| Apr 10, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Apr 9, 2026 | 12.90 | 12.90 | 12.40 | 12.70 | 12.70 | -0.78% | - |
| Apr 8, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 4.92% | - |
| Apr 7, 2026 | 13.00 | 13.00 | 12.10 | 12.20 | 12.20 | -0.81% | 100 |
| Apr 2, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -2.38% | - |
| Apr 1, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - | - |
| Mar 31, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 1.61% | - |
| Mar 30, 2026 | 11.90 | 12.60 | 11.90 | 12.40 | 12.40 | 0.81% | - |
| 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% | - |